[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCMC":3,"homepage-market-summary":28,"stock-historical-SCMC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCMC","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 Multi-Strategy Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6757,1.386,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.42,24.35,24.385,0.035,0.14,46177.658,25.428,24.28,62317.853941097084,12.2,206,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},62318,12837477.911866,-2.78,"2025-12-11",[179,182,192,200,210,219,227,236,247,258,268,278,288,299,308,317,325,333,338,345,353,363,370,380,387,393,401,409,416,422,427,434,441,449,456,462,467,477,484,491,496,502,509,516,524,531,538,544,550,555,562,569,573,579,586,590,595,601,608,613,618,625,633,637,644,650,654,657,660,665,673,679,685,689,694,699,704,711,715,717,720,723,727,730,733,736,739,742,745,748,751,755,758,760,765,771,777,782,786,789,792,796,799,802,805,808,814,818,823,825,828,832,834,837,842,849,853,856,860,863,868,871,874,878,881,884,888,892,896,899,902,907,910,916,922,926,930,935,940,945,951,955,958,962,965,969,971,977,981,986,990,994,998,1004,1011,1016,1021,1027,1033,1037,1040,1045,1048,1053,1057,1061,1065,1070,1075,1079,1084,1092,1096,1100,1104,1109,1113,1116,1121,1124,1127,1130,1133,1136,1140,1145,1148,1151,1153,1156,1158,1160,1163,1165,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1192],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},172,24.3758,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.38,24.395,24.36,0.045,0.18,16544.3266,80,24.379,{"date":193,"open":18,"high":18,"low":194,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",24.31,24.34,0,20025.1226,112,24.3364,{"date":201,"open":202,"high":203,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.41,24.425,24.32,0.01,0.04,47393.4326,267,24.3742,{"date":211,"open":212,"high":18,"low":24,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",24.29,24.33,-0.09,-0.37,46981.1226,131,24.331,{"date":220,"open":221,"high":221,"low":17,"close":17,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.47,-0.024,-0.1,3792.1226,38,24.4464,{"date":228,"open":229,"high":229,"low":202,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",24.46,24.444,-0.036,-0.15,14099.7126,59,24.4329,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",24.5,24.5099,24.461,24.48,-0.07,-0.29,23574.6436,104,24.4899,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.53,24.555,24.52,24.55,0.0199,0.08,11927.1226,81,24.5358,{"date":259,"open":260,"high":261,"low":251,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",24.5801,24.59,24.5301,-0.065,-0.26,44043.5976,121,24.5661,{"date":269,"open":270,"high":271,"low":261,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",24.6401,24.65,24.5951,-0.1204,-0.49,15125.1226,58,24.6143,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":276,"vwap":287},"2026-09-22",24.73,24.745,24.6901,24.7155,0.0054,0.02,17661.082164,24.7266,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",24.72,24.74,24.685,24.7101,0.0401,0.16,35044.0566,128,24.6987,{"date":300,"open":301,"high":301,"low":271,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",24.71,24.67,-0.04,-0.16,31661.1226,114,24.6892,{"date":309,"open":310,"high":291,"low":311,"close":301,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",24.7301,24.6801,0.05,0.2,26428.1226,102,24.7171,{"date":318,"open":319,"high":320,"low":271,"close":321,"change":196,"percent_change":196,"volume":322,"transactions":323,"vwap":324},"2026-09-16",24.7,24.7201,24.66,27678.2264,97,24.6889,{"date":326,"open":327,"high":327,"low":328,"close":321,"change":329,"percent_change":303,"volume":330,"transactions":331,"vwap":332},"2026-09-15",24.69,24.64,-0.01,34354.2264,99,24.6761,{"date":334,"open":327,"high":290,"low":302,"close":302,"change":303,"percent_change":304,"volume":335,"transactions":336,"vwap":337},"2026-09-14",39198.2264,107,24.6919,{"date":339,"open":340,"high":341,"low":301,"close":301,"change":206,"percent_change":295,"volume":342,"transactions":343,"vwap":344},"2026-09-11",24.755,24.7551,14390.3304,76,24.7401,{"date":346,"open":347,"high":348,"low":302,"close":302,"change":349,"percent_change":124,"volume":350,"transactions":351,"vwap":352},"2026-09-10",24.75,24.76,-0.145,40688.2264,157,24.722,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":143,"volume":360,"transactions":361,"vwap":362},"2026-09-09",24.82,24.825,24.8,24.815,-0.005,16429.2264,77,24.8155,{"date":364,"open":355,"high":365,"low":355,"close":355,"change":143,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.8399,-0.08,12315.627385,52,24.8309,{"date":371,"open":372,"high":373,"low":374,"close":372,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.84,24.85,24.83,0.03,0.12,32974.4984,74,24.8357,{"date":381,"open":373,"high":382,"low":383,"close":384,"change":196,"percent_change":196,"volume":385,"transactions":266,"vwap":386},"2026-09-03",24.86,24.79,24.81,17562.2264,24.8329,{"date":388,"open":355,"high":374,"low":384,"close":384,"change":389,"percent_change":285,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.005,30101.2264,263,24.8222,{"date":394,"open":374,"high":372,"low":357,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.805,-0.135,-0.54,38102.2264,171,24.8194,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":196,"percent_change":196,"volume":406,"transactions":407,"vwap":408},"2026-08-31",24.93,24.94,24.92,14734.2264,65,24.9302,{"date":410,"open":411,"high":411,"low":412,"close":404,"change":143,"percent_change":366,"volume":413,"transactions":414,"vwap":415},"2026-08-28",24.98,24.915,23860.5464,92,24.939,{"date":417,"open":411,"high":411,"low":404,"close":418,"change":205,"percent_change":206,"volume":419,"transactions":420,"vwap":421},"2026-08-27",24.96,21706.0044,82,24.9654,{"date":423,"open":411,"high":411,"low":405,"close":424,"change":143,"percent_change":366,"volume":425,"transactions":256,"vwap":426},"2026-08-26",24.95,24364.2264,24.966,{"date":428,"open":429,"high":430,"low":424,"close":430,"change":206,"percent_change":295,"volume":431,"transactions":432,"vwap":433},"2026-08-25",24.965,24.97,20413.2264,146,24.9615,{"date":435,"open":405,"high":404,"low":405,"close":403,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",0.015,0.06,27356.7264,75,24.9276,{"date":442,"open":424,"high":424,"low":443,"close":412,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",24.88,-0.015,-0.06,27228.8264,124,24.9128,{"date":450,"open":404,"high":424,"low":403,"close":403,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",-0.035,-0.14,15304.5334,67,24.9432,{"date":457,"open":418,"high":411,"low":443,"close":429,"change":458,"percent_change":459,"volume":460,"transactions":306,"vwap":461},"2026-08-19",0.025,0.1,21559.2264,24.9673,{"date":463,"open":403,"high":424,"low":405,"close":404,"change":436,"percent_change":437,"volume":464,"transactions":465,"vwap":466},"2026-08-18",30548.2264,73,24.9279,{"date":468,"open":418,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",24.962,24.91,24.925,-0.05,-0.2,17577.2264,71,24.9285,{"date":478,"open":479,"high":479,"low":418,"close":480,"change":143,"percent_change":366,"volume":481,"transactions":482,"vwap":483},"2026-08-14",25,24.975,23302.2914,64,24.979,{"date":485,"open":486,"high":486,"low":411,"close":487,"change":187,"percent_change":188,"volume":488,"transactions":489,"vwap":490},"2026-08-13",25.005,24.995,39940.2264,54,24.9943,{"date":492,"open":418,"high":418,"low":404,"close":424,"change":375,"percent_change":376,"volume":493,"transactions":494,"vwap":495},"2026-08-12",15963.9474,56,24.9487,{"date":497,"open":403,"high":498,"low":499,"close":405,"change":205,"percent_change":206,"volume":500,"transactions":414,"vwap":501},"2026-08-11",24.9499,24.89,18271.5594,24.9234,{"date":503,"open":430,"high":430,"low":504,"close":470,"change":505,"percent_change":119,"volume":506,"transactions":507,"vwap":508},"2026-08-10",24.9,-0.0307,27542.8854,87,24.9175,{"date":510,"open":404,"high":424,"low":403,"close":511,"change":512,"percent_change":459,"volume":513,"transactions":514,"vwap":515},"2026-08-07",24.9407,0.0256,13843.6794,53,24.9379,{"date":517,"open":518,"high":403,"low":470,"close":519,"change":520,"percent_change":303,"volume":521,"transactions":522,"vwap":523},"2026-08-06",24.926,24.9151,-0.0099,16410.2264,49,24.9198,{"date":525,"open":526,"high":404,"low":527,"close":471,"change":196,"percent_change":196,"volume":528,"transactions":529,"vwap":530},"2026-08-05",24.931,24.9156,13522.178667,86,24.9241,{"date":532,"open":405,"high":404,"low":443,"close":471,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",0.065,0.26,21244.2264,216,24.9193,{"date":539,"open":382,"high":382,"low":374,"close":382,"change":540,"percent_change":114,"volume":541,"transactions":542,"vwap":543},"2026-08-03",-0.0793,18132.1004,41,24.8554,{"date":545,"open":424,"high":424,"low":470,"close":546,"change":547,"percent_change":303,"volume":548,"transactions":256,"vwap":549},"2026-07-31",24.9393,-0.0107,15736.2454,24.9262,{"date":551,"open":552,"high":418,"low":403,"close":424,"change":389,"percent_change":285,"volume":553,"transactions":439,"vwap":554},"2026-07-30",24.9502,22144.2164,24.9456,{"date":556,"open":404,"high":557,"low":504,"close":557,"change":558,"percent_change":143,"volume":559,"transactions":560,"vwap":561},"2026-07-29",24.945,-0.0047,9188,85,24.9195,{"date":563,"open":564,"high":418,"low":403,"close":565,"change":566,"percent_change":459,"volume":567,"transactions":378,"vwap":568},"2026-07-28",24.9301,24.9497,0.0247,20303,24.9463,{"date":570,"open":403,"high":411,"low":470,"close":471,"change":196,"percent_change":196,"volume":571,"transactions":234,"vwap":572},"2026-07-27",24471,24.9253,{"date":574,"open":403,"high":575,"low":405,"close":471,"change":576,"percent_change":329,"volume":577,"transactions":578,"vwap":466},"2026-07-24",24.9383,-0.002,12195.69,69,{"date":580,"open":504,"high":403,"low":581,"close":582,"change":583,"percent_change":232,"volume":584,"transactions":245,"vwap":585},"2026-07-23",24.821,24.927,-0.038,12589,24.9137,{"date":587,"open":411,"high":411,"low":418,"close":429,"change":143,"percent_change":366,"volume":588,"transactions":489,"vwap":589},"2026-07-22",11535,24.9727,{"date":591,"open":479,"high":479,"low":430,"close":592,"change":196,"percent_change":196,"volume":593,"transactions":465,"vwap":594},"2026-07-21",24.985,15948,24.9879,{"date":596,"open":479,"high":486,"low":411,"close":592,"change":597,"percent_change":119,"volume":598,"transactions":599,"vwap":600},"2026-07-20",-0.03,13462.04,60,24.9916,{"date":602,"open":603,"high":604,"low":479,"close":605,"change":389,"percent_change":285,"volume":606,"transactions":475,"vwap":607},"2026-07-17",25.025,25.03,25.015,18590,25.0147,{"date":609,"open":411,"high":610,"low":411,"close":610,"change":436,"percent_change":437,"volume":611,"transactions":420,"vwap":612},"2026-07-16",25.01,15827.60005,25.0003,{"date":614,"open":486,"high":610,"low":424,"close":487,"change":285,"percent_change":254,"volume":615,"transactions":616,"vwap":617},"2026-07-15",20226,83,24.9897,{"date":619,"open":620,"high":620,"low":430,"close":480,"change":621,"percent_change":21,"volume":622,"transactions":623,"vwap":624},"2026-07-14",24.99,0.0337,18939,57,24.9824,{"date":626,"open":480,"high":480,"low":404,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-13",24.9413,-0.0437,-0.17,922100.168,43,24.9599,{"date":634,"open":635,"high":610,"low":382,"close":592,"change":597,"percent_change":119,"volume":636,"transactions":9,"vwap":592},"2026-07-10",25.0049992,23800,{"date":638,"open":479,"high":639,"low":620,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",25.030001,25.014999,0.047,0.19,61600,{"date":645,"open":430,"high":411,"low":557,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-08",24.968,-0.027,-0.11,21800,{"date":651,"open":652,"high":652,"low":487,"close":487,"change":329,"percent_change":303,"volume":653,"transactions":9,"vwap":487},"2026-07-07",25.02,26600,{"date":655,"open":620,"high":652,"low":620,"close":635,"change":20,"percent_change":21,"volume":656,"transactions":9,"vwap":635},"2026-07-06",16500,{"date":658,"open":610,"high":610,"low":418,"close":430,"change":205,"percent_change":206,"volume":659,"transactions":9,"vwap":430},"2026-07-02",23900,{"date":661,"open":418,"high":411,"low":404,"close":418,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":418},"2026-07-01",-0.169,-0.67,45200,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":70,"volume":672,"transactions":9,"vwap":670},"2026-06-30",25.13,25.14,25.12,25.129,0.018,18200,{"date":674,"open":669,"high":669,"low":675,"close":676,"change":677,"percent_change":196,"volume":678,"transactions":9,"vwap":676},"2026-06-29",25.09,25.111,0.001,18500,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":375,"percent_change":376,"volume":684,"transactions":9,"vwap":683},"2026-06-26",25.1,25.125,25.11,17000,{"date":686,"open":683,"high":669,"low":687,"close":687,"change":375,"percent_change":376,"volume":688,"transactions":9,"vwap":687},"2026-06-25",25.08,22200,{"date":690,"open":675,"high":681,"low":691,"close":692,"change":444,"percent_change":445,"volume":693,"transactions":9,"vwap":692},"2026-06-24",25.035,25.049999,24400,{"date":695,"open":696,"high":687,"low":696,"close":697,"change":205,"percent_change":206,"volume":698,"transactions":9,"vwap":697},"2026-06-23",25.040001,25.065001,15800,{"date":700,"open":692,"high":701,"low":696,"close":702,"change":597,"percent_change":119,"volume":703,"transactions":9,"vwap":702},"2026-06-22",25.059999,25.055,18900,{"date":705,"open":706,"high":683,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",25.07,25.084999,0.105,0.42,27500,{"date":712,"open":692,"high":706,"low":411,"close":411,"change":214,"percent_change":713,"volume":714,"transactions":9,"vwap":411},"2026-06-17",-0.36,40700,{"date":716,"open":701,"high":687,"low":701,"close":706,"change":205,"percent_change":206,"volume":688,"transactions":9,"vwap":706},"2026-06-16",{"date":718,"open":675,"high":675,"low":701,"close":701,"change":375,"percent_change":376,"volume":719,"transactions":9,"vwap":701},"2026-06-15",12000,{"date":721,"open":692,"high":701,"low":610,"close":639,"change":206,"percent_change":295,"volume":722,"transactions":9,"vwap":639},"2026-06-12",42100,{"date":724,"open":418,"high":620,"low":403,"close":620,"change":437,"percent_change":725,"volume":726,"transactions":9,"vwap":620},"2026-06-11",0.24,17100,{"date":728,"open":424,"high":418,"low":405,"close":403,"change":329,"percent_change":303,"volume":729,"transactions":9,"vwap":403},"2026-06-10",22300,{"date":731,"open":487,"high":487,"low":405,"close":404,"change":196,"percent_change":196,"volume":732,"transactions":9,"vwap":404},"2026-06-09",151300,{"date":734,"open":404,"high":424,"low":403,"close":404,"change":205,"percent_change":206,"volume":735,"transactions":9,"vwap":404},"2026-06-08",14800,{"date":737,"open":418,"high":430,"low":403,"close":403,"change":366,"percent_change":114,"volume":738,"transactions":9,"vwap":403},"2026-06-05",14300,{"date":740,"open":652,"high":639,"low":620,"close":610,"change":285,"percent_change":254,"volume":741,"transactions":9,"vwap":610},"2026-06-04",13300,{"date":743,"open":620,"high":744,"low":620,"close":620,"change":303,"percent_change":304,"volume":741,"transactions":9,"vwap":620},"2026-06-03",25.0090008,{"date":746,"open":639,"high":696,"low":652,"close":639,"change":329,"percent_change":303,"volume":747,"transactions":9,"vwap":639},"2026-06-02",11800,{"date":749,"open":652,"high":692,"low":479,"close":696,"change":214,"percent_change":713,"volume":750,"transactions":9,"vwap":696},"2026-06-01",34100,{"date":752,"open":669,"high":753,"low":669,"close":667,"change":205,"percent_change":206,"volume":754,"transactions":9,"vwap":667},"2026-05-29",25.16,44200,{"date":756,"open":681,"high":667,"low":681,"close":669,"change":206,"percent_change":295,"volume":757,"transactions":9,"vwap":669},"2026-05-28",6200,{"date":759,"open":675,"high":681,"low":706,"close":687,"change":389,"percent_change":285,"volume":693,"transactions":9,"vwap":687},"2026-05-27",{"date":761,"open":706,"high":762,"low":701,"close":762,"change":763,"percent_change":295,"volume":764,"transactions":9,"vwap":762},"2026-05-26",25.075001,0.039,23000,{"date":766,"open":696,"high":696,"low":479,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-22",25.035999,0.022,0.09,6500,{"date":772,"open":487,"high":773,"low":424,"close":774,"change":775,"percent_change":285,"volume":776,"transactions":9,"vwap":774},"2026-05-21",25.039,25.014,0.004,11000,{"date":778,"open":418,"high":652,"low":418,"close":610,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":610},"2026-05-20",0.084,0.34,10000,{"date":783,"open":404,"high":557,"low":443,"close":518,"change":784,"percent_change":452,"volume":785,"transactions":9,"vwap":518},"2026-05-19",-0.034,16000,{"date":787,"open":620,"high":620,"low":424,"close":418,"change":143,"percent_change":366,"volume":788,"transactions":9,"vwap":418},"2026-05-18",16600,{"date":790,"open":610,"high":610,"low":411,"close":411,"change":791,"percent_change":36,"volume":741,"transactions":9,"vwap":411},"2026-05-15",-0.055,{"date":793,"open":794,"high":706,"low":639,"close":691,"change":359,"percent_change":143,"volume":795,"transactions":9,"vwap":691},"2026-05-14",25.062,31000,{"date":797,"open":639,"high":701,"low":652,"close":696,"change":196,"percent_change":196,"volume":798,"transactions":9,"vwap":696},"2026-05-13",20900,{"date":800,"open":696,"high":701,"low":652,"close":696,"change":303,"percent_change":304,"volume":801,"transactions":9,"vwap":696},"2026-05-12",11900,{"date":803,"open":669,"high":682,"low":706,"close":687,"change":205,"percent_change":206,"volume":804,"transactions":9,"vwap":687},"2026-05-11",12600,{"date":806,"open":675,"high":681,"low":701,"close":706,"change":763,"percent_change":295,"volume":807,"transactions":9,"vwap":706},"2026-05-08",25600,{"date":809,"open":810,"high":810,"low":652,"close":811,"change":812,"percent_change":36,"volume":813,"transactions":9,"vwap":811},"2026-05-07",25.094999,25.031,-0.054,33900,{"date":815,"open":762,"high":675,"low":692,"close":707,"change":816,"percent_change":817,"volume":726,"transactions":9,"vwap":707},"2026-05-06",0.037,0.15,{"date":819,"open":696,"high":692,"low":639,"close":820,"change":821,"percent_change":817,"volume":822,"transactions":9,"vwap":820},"2026-05-05",25.048,0.038,13100,{"date":824,"open":692,"high":692,"low":592,"close":610,"change":303,"percent_change":304,"volume":693,"transactions":9,"vwap":610},"2026-05-04",{"date":826,"open":697,"high":706,"low":696,"close":692,"change":214,"percent_change":713,"volume":827,"transactions":9,"vwap":692},"2026-05-01",17600,{"date":829,"open":830,"high":668,"low":681,"close":668,"change":375,"percent_change":376,"volume":831,"transactions":9,"vwap":668},"2026-04-30",25.105,23600,{"date":833,"open":683,"high":669,"low":675,"close":683,"change":597,"percent_change":119,"volume":807,"transactions":9,"vwap":683},"2026-04-29",{"date":835,"open":668,"high":668,"low":667,"close":668,"change":597,"percent_change":119,"volume":836,"transactions":9,"vwap":668},"2026-04-28",6600,{"date":838,"open":753,"high":839,"low":840,"close":839,"change":329,"percent_change":303,"volume":841,"transactions":9,"vwap":839},"2026-04-27",25.17,25.15,10200,{"date":843,"open":667,"high":844,"low":667,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-24",25.19,25.18,0.055,0.22,31900,{"date":850,"open":682,"high":668,"low":851,"close":682,"change":196,"percent_change":196,"volume":852,"transactions":9,"vwap":682},"2026-04-23",25.070999,28300,{"date":854,"open":667,"high":667,"low":683,"close":682,"change":375,"percent_change":376,"volume":855,"transactions":9,"vwap":682},"2026-04-22",22400,{"date":857,"open":858,"high":858,"low":675,"close":810,"change":451,"percent_change":452,"volume":859,"transactions":9,"vwap":810},"2026-04-21",25.131,24700,{"date":861,"open":668,"high":753,"low":667,"close":667,"change":222,"percent_change":223,"volume":862,"transactions":9,"vwap":667},"2026-04-20",23700,{"date":864,"open":840,"high":839,"low":668,"close":865,"change":866,"percent_change":534,"volume":867,"transactions":9,"vwap":865},"2026-04-17",25.154,0.064,22500,{"date":869,"open":683,"high":683,"low":701,"close":675,"change":143,"percent_change":366,"volume":870,"transactions":9,"vwap":675},"2026-04-16",28100,{"date":872,"open":681,"high":683,"low":675,"close":683,"change":359,"percent_change":143,"volume":873,"transactions":9,"vwap":683},"2026-04-15",12300,{"date":875,"open":687,"high":669,"low":687,"close":876,"change":437,"percent_change":725,"volume":877,"transactions":9,"vwap":876},"2026-04-14",25.115,13500,{"date":879,"open":635,"high":701,"low":635,"close":702,"change":329,"percent_change":303,"volume":880,"transactions":9,"vwap":702},"2026-04-13",25400,{"date":882,"open":681,"high":681,"low":702,"close":697,"change":263,"percent_change":264,"volume":883,"transactions":9,"vwap":697},"2026-04-10",925100,{"date":885,"open":639,"high":753,"low":479,"close":667,"change":459,"percent_change":886,"volume":887,"transactions":9,"vwap":667},"2026-04-09",0.4,68200,{"date":889,"open":701,"high":701,"low":418,"close":639,"change":254,"percent_change":890,"volume":891,"transactions":9,"vwap":639},"2026-04-08",0.32,24600,{"date":893,"open":405,"high":424,"low":894,"close":424,"change":285,"percent_change":254,"volume":895,"transactions":9,"vwap":424},"2026-04-07",24.87,25100,{"date":897,"open":403,"high":418,"low":403,"close":403,"change":205,"percent_change":206,"volume":898,"transactions":9,"vwap":403},"2026-04-06",15500,{"date":900,"open":373,"high":418,"low":373,"close":405,"change":312,"percent_change":313,"volume":901,"transactions":9,"vwap":405},"2026-04-02",33100,{"date":903,"open":443,"high":904,"low":894,"close":894,"change":905,"percent_change":906,"volume":672,"transactions":9,"vwap":894},"2026-04-01",24.895,-0.13,-0.52,{"date":908,"open":424,"high":479,"low":404,"close":479,"change":459,"percent_change":886,"volume":909,"transactions":9,"vwap":479},"2026-03-31",15300,{"date":911,"open":894,"high":504,"low":912,"close":504,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":504},"2026-03-30",24.841,0.069,0.28,18600,{"date":917,"open":384,"high":918,"low":357,"close":919,"change":920,"percent_change":143,"volume":921,"transactions":9,"vwap":919},"2026-03-27",24.835,24.831,-0.004,16700,{"date":923,"open":470,"high":470,"low":383,"close":918,"change":223,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-03-26",-0.4,25200,{"date":927,"open":424,"high":429,"low":403,"close":928,"change":389,"percent_change":285,"volume":929,"transactions":9,"vwap":928},"2026-03-25",24.935,14200,{"date":931,"open":470,"high":424,"low":932,"close":403,"change":933,"percent_change":597,"volume":934,"transactions":9,"vwap":403},"2026-03-24",24.885,-0.007,122200,{"date":936,"open":470,"high":479,"low":382,"close":937,"change":938,"percent_change":71,"volume":939,"transactions":9,"vwap":937},"2026-03-23",24.937,0.117,26900,{"date":941,"open":403,"high":403,"low":384,"close":355,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":355},"2026-03-20",-0.183,-0.73,28800,{"date":946,"open":405,"high":652,"low":405,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-19",25.0030003,0.028,0.11,28700,{"date":952,"open":652,"high":639,"low":480,"close":480,"change":953,"percent_change":954,"volume":653,"transactions":9,"vwap":480},"2026-03-18",-0.085,-0.34,{"date":956,"open":610,"high":706,"low":479,"close":701,"change":312,"percent_change":313,"volume":957,"transactions":9,"vwap":701},"2026-03-17",30300,{"date":959,"open":652,"high":603,"low":479,"close":610,"change":960,"percent_change":914,"volume":961,"transactions":9,"vwap":610},"2026-03-16",0.071,9300,{"date":963,"open":652,"high":652,"low":405,"close":415,"change":303,"percent_change":304,"volume":964,"transactions":9,"vwap":415},"2026-03-13",43200,{"date":966,"open":692,"high":810,"low":483,"close":483,"change":967,"percent_change":114,"volume":968,"transactions":9,"vwap":483},"2026-03-12",-0.081,20600,{"date":970,"open":681,"high":681,"low":692,"close":701,"change":263,"percent_change":264,"volume":877,"transactions":9,"vwap":701},"2026-03-11",{"date":972,"open":683,"high":973,"low":681,"close":682,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":682},"2026-03-10",25.191,-0.045,-0.18,35800,{"date":978,"open":701,"high":979,"low":696,"close":839,"change":980,"percent_change":780,"volume":867,"transactions":9,"vwap":839},"2026-03-09",25.186,0.085,{"date":982,"open":687,"high":983,"low":687,"close":707,"change":984,"percent_change":223,"volume":985,"transactions":9,"vwap":707},"2026-03-06",25.142,-0.025,17500,{"date":987,"open":753,"high":988,"low":683,"close":683,"change":214,"percent_change":713,"volume":989,"transactions":9,"vwap":683},"2026-03-05",25.185,26200,{"date":991,"open":844,"high":992,"low":844,"close":993,"change":196,"percent_change":196,"volume":726,"transactions":9,"vwap":993},"2026-03-04",25.21,25.2,{"date":995,"open":753,"high":992,"low":840,"close":993,"change":996,"percent_change":648,"volume":997,"transactions":9,"vwap":993},"2026-03-03",-0.029,36100,{"date":999,"open":993,"high":1000,"low":839,"close":1001,"change":1002,"percent_change":1003,"volume":852,"transactions":9,"vwap":1001},"2026-03-02",25.27,25.229,-0.114,-0.45,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":375,"volume":636,"transactions":9,"vwap":1009},"2026-02-27",25.31,25.35,25.305,25.343,0.008,{"date":1012,"open":1007,"high":1007,"low":1013,"close":1014,"change":263,"percent_change":264,"volume":1015,"transactions":9,"vwap":1014},"2026-02-26",25.315,25.335,10900,{"date":1017,"open":1018,"high":23,"low":1018,"close":1019,"change":846,"percent_change":847,"volume":1020,"transactions":9,"vwap":1019},"2026-02-25",25.34,25.4,25000,{"date":1022,"open":1023,"high":1024,"low":1018,"close":1025,"change":1026,"percent_change":472,"volume":726,"transactions":9,"vwap":1025},"2026-02-24",25.351,25.36,25.345,-0.012,{"date":1028,"open":1007,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":375,"volume":1032,"transactions":9,"vwap":1029},"2026-02-23",25.357,25.33,0.007,19300,{"date":1034,"open":1007,"high":1035,"low":1030,"close":1007,"change":389,"percent_change":285,"volume":1036,"transactions":9,"vwap":1007},"2026-02-20",25.365,47000,{"date":1038,"open":1018,"high":1025,"low":1030,"close":1025,"change":196,"percent_change":196,"volume":1039,"transactions":9,"vwap":1025},"2026-02-19",18000,{"date":1041,"open":1030,"high":1042,"low":1043,"close":1025,"change":389,"percent_change":285,"volume":1044,"transactions":9,"vwap":1025},"2026-02-18",25.39,25.32,20400,{"date":1046,"open":1030,"high":1024,"low":1047,"close":1018,"change":359,"percent_change":143,"volume":1032,"transactions":9,"vwap":1018},"2026-02-17",25.325,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1025,"change":20,"percent_change":21,"volume":1052,"transactions":9,"vwap":1025},"2026-02-13",25.3,25.37,39600,{"date":1054,"open":1050,"high":1006,"low":1055,"close":1006,"change":389,"percent_change":285,"volume":1056,"transactions":9,"vwap":1006},"2026-02-12",25.28,19700,{"date":1058,"open":1006,"high":1006,"low":1059,"close":1008,"change":436,"percent_change":437,"volume":1060,"transactions":9,"vwap":1008},"2026-02-11",25.29,14400,{"date":1062,"open":1050,"high":1006,"low":1063,"close":1059,"change":359,"percent_change":143,"volume":1064,"transactions":9,"vwap":1059},"2026-02-10",25.286,23100,{"date":1066,"open":1000,"high":1050,"low":1067,"close":1068,"change":375,"percent_change":376,"volume":1069,"transactions":9,"vwap":1068},"2026-02-09",25.26,25.295,30100,{"date":1071,"open":753,"high":1000,"low":1072,"close":1073,"change":533,"percent_change":534,"volume":1074,"transactions":9,"vwap":1073},"2026-02-06",25.155,25.265,14900,{"date":1076,"open":840,"high":992,"low":840,"close":993,"change":1077,"percent_change":949,"volume":1078,"transactions":9,"vwap":993},"2026-02-05",0.027,20300,{"date":1080,"open":844,"high":992,"low":668,"close":1081,"change":1082,"percent_change":366,"volume":1083,"transactions":9,"vwap":1081},"2026-02-04",25.173,-0.021,18800,{"date":1085,"open":1086,"high":1087,"low":668,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-02-03",25.22,25.23,25.194,0.059,0.23,18400,{"date":1093,"open":667,"high":840,"low":667,"close":1094,"change":366,"percent_change":114,"volume":1095,"transactions":9,"vwap":1094},"2026-02-02",25.135,4300,{"date":1097,"open":993,"high":1086,"low":988,"close":1098,"change":1099,"percent_change":70,"volume":1064,"transactions":9,"vwap":1098},"2026-01-30",25.215,0.017,{"date":1101,"open":753,"high":1086,"low":840,"close":1102,"change":1103,"percent_change":769,"volume":898,"transactions":9,"vwap":1102},"2026-01-29",25.198,0.023,{"date":1105,"open":1106,"high":845,"low":753,"close":1107,"change":205,"percent_change":206,"volume":1108,"transactions":9,"vwap":1107},"2026-01-28",25.166,25.175,32300,{"date":1110,"open":845,"high":845,"low":753,"close":1111,"change":329,"percent_change":303,"volume":1112,"transactions":9,"vwap":1111},"2026-01-27",25.165,14000,{"date":1114,"open":839,"high":845,"low":753,"close":1107,"change":285,"percent_change":254,"volume":1115,"transactions":9,"vwap":1107},"2026-01-26",13900,{"date":1117,"open":1118,"high":753,"low":667,"close":1072,"change":1119,"percent_change":312,"volume":1120,"transactions":9,"vwap":1072},"2026-01-23",25.145,0.012,14700,{"date":1122,"open":668,"high":840,"low":668,"close":1123,"change":1010,"percent_change":375,"volume":735,"transactions":9,"vwap":1123},"2026-01-22",25.143,{"date":1125,"open":667,"high":668,"low":696,"close":1094,"change":437,"percent_change":725,"volume":1126,"transactions":9,"vwap":1094},"2026-01-21",16300,{"date":1128,"open":706,"high":681,"low":706,"close":762,"change":451,"percent_change":452,"volume":1129,"transactions":9,"vwap":762},"2026-01-20",13000,{"date":1131,"open":876,"high":667,"low":681,"close":683,"change":389,"percent_change":285,"volume":1132,"transactions":9,"vwap":683},"2026-01-16",10100,{"date":1134,"open":669,"high":669,"low":681,"close":830,"change":196,"percent_change":196,"volume":1135,"transactions":9,"vwap":830},"2026-01-15",15400,{"date":1137,"open":681,"high":683,"low":675,"close":830,"change":1138,"percent_change":242,"volume":1139,"transactions":9,"vwap":830},"2026-01-14",-0.017,21500,{"date":1141,"open":667,"high":668,"low":683,"close":1142,"change":1143,"percent_change":205,"volume":1144,"transactions":9,"vwap":1142},"2026-01-13",25.122,0.002,16100,{"date":1146,"open":669,"high":668,"low":681,"close":669,"change":205,"percent_change":206,"volume":1147,"transactions":9,"vwap":669},"2026-01-12",5711400,{"date":1149,"open":667,"high":667,"low":675,"close":683,"change":20,"percent_change":21,"volume":1150,"transactions":9,"vwap":683},"2026-01-09",195400,{"date":1152,"open":762,"high":762,"low":762,"close":762,"change":359,"percent_change":143,"volume":196,"transactions":9,"vwap":762},"2026-01-08",{"date":1154,"open":687,"high":687,"low":687,"close":687,"change":329,"percent_change":303,"volume":1155,"transactions":9,"vwap":687},"2026-01-07",100,{"date":1157,"open":675,"high":675,"low":675,"close":675,"change":205,"percent_change":206,"volume":196,"transactions":9,"vwap":675},"2026-01-06",{"date":1159,"open":687,"high":687,"low":687,"close":687,"change":20,"percent_change":21,"volume":1155,"transactions":9,"vwap":687},"2026-01-05",{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":375,"percent_change":376,"volume":1155,"transactions":9,"vwap":1162},"2026-01-02",25.045,{"date":1164,"open":640,"high":640,"low":640,"close":640,"change":996,"percent_change":119,"volume":1155,"transactions":9,"vwap":640},"2025-12-31",{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":155,"volume":1155,"transactions":9,"vwap":1167},"2025-12-30",25.044001,-0.061,{"date":1170,"open":830,"high":830,"low":830,"close":830,"change":205,"percent_change":206,"volume":1155,"transactions":9,"vwap":830},"2025-12-29",{"date":1172,"open":810,"high":810,"low":810,"close":810,"change":389,"percent_change":285,"volume":196,"transactions":9,"vwap":810},"2025-12-26",{"date":1174,"open":675,"high":675,"low":675,"close":675,"change":206,"percent_change":295,"volume":171,"transactions":9,"vwap":675},"2025-12-24",{"date":1176,"open":692,"high":692,"low":692,"close":692,"change":329,"percent_change":303,"volume":1155,"transactions":9,"vwap":692},"2025-12-23",{"date":1178,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":206,"volume":1155,"transactions":9,"vwap":701},"2025-12-22",{"date":1180,"open":692,"high":692,"low":692,"close":692,"change":375,"percent_change":376,"volume":196,"transactions":9,"vwap":692},"2025-12-19",{"date":1182,"open":652,"high":652,"low":652,"close":652,"change":312,"percent_change":313,"volume":1155,"transactions":9,"vwap":652},"2025-12-18",{"date":1184,"open":430,"high":430,"low":430,"close":430,"change":143,"percent_change":366,"volume":1155,"transactions":9,"vwap":430},"2025-12-17",{"date":1186,"open":430,"high":620,"low":430,"close":620,"change":196,"percent_change":196,"volume":1155,"transactions":9,"vwap":620},"2025-12-16",{"date":1188,"open":620,"high":620,"low":620,"close":620,"change":444,"percent_change":445,"volume":196,"transactions":9,"vwap":620},"2025-12-15",{"date":1190,"open":635,"high":635,"low":635,"close":635,"change":1002,"percent_change":1003,"volume":1191,"transactions":9,"vwap":635},"2025-12-12",395723,{"date":177,"open":701,"high":1193,"low":652,"close":1193,"change":1089,"percent_change":725,"volume":1194,"transactions":9,"vwap":1193},25.119,395700]