[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCSB":3,"homepage-market-summary":28,"stock-historical-SCSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCSB","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 Short Duration Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0207,1.2336,"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},24.5701,24.57,24.5601,0.01,0.04,286,25.12,24.5,4057.794572766917,11.3,133,{"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},4058,539686.678178,-1.92,"2026-03-30",[179,182,192,199,207,215,223,229,235,245,252,261,271,279,285,294,299,307,313,319,324,330,336,344,351,357,364,371,379,385,391,398,405,414,419,426,432,437,442,450,454,460,467,472,481,488,495,501,507,512,519,525,530,534,541,546,551,556,563,568,574,582,587,590,593,596,600,603,606,610,614,616,620,623,626,628,631,635,638,640,643,646,648,651,654,656,658,661,664,667,671,676,679,682,684,686,688,690,693,698,701,704,707,709,711,713,716,718,720,723,727,730,733,737,740,744,746,749,752,755,757,759,761,763,766,770,773,776,779,782,787,792,795],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},24,24.5696,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.56,24.5602,24.5335,0.0251,0.1,2489.8341,34,24.5495,{"date":193,"open":184,"high":184,"low":194,"close":195,"change":196,"percent_change":21,"volume":197,"transactions":190,"vwap":198},"2026-10-05",24.52,24.535,0.0093,3821.8341,24.5307,{"date":200,"open":201,"high":201,"low":194,"close":202,"change":203,"percent_change":143,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.55,24.5257,-0.0044,2541.0586,57,24.5326,{"date":208,"open":194,"high":209,"low":24,"close":210,"change":211,"percent_change":155,"volume":212,"transactions":213,"vwap":214},"2026-10-01",24.54,24.5301,-0.06,3343.0586,43,24.5251,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",24.5901,-0.01,-0.04,61.0586,16,24.5867,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":20,"percent_change":21,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.6001,203.0586,18,24.586,{"date":230,"open":231,"high":217,"low":231,"close":217,"change":219,"percent_change":232,"volume":233,"transactions":180,"vwap":234},"2026-09-28",24.59,-0.16,333.0586,24.5944,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.635,24.61,24.6301,0.0201,0.08,5104.0586,29,24.6254,{"date":246,"open":247,"high":247,"low":238,"close":238,"change":248,"percent_change":219,"volume":249,"transactions":250,"vwap":251},"2026-09-24",24.65,-0.0101,789.6466,27,24.6332,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",24.606,24.6201,-0.0649,-0.26,284.3331,28,24.613,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",24.68,24.685,24.64,0.0051,0.02,562.3331,36,24.6725,{"date":272,"open":263,"high":263,"low":273,"close":274,"change":275,"percent_change":21,"volume":276,"transactions":277,"vwap":278},"2026-09-21",24.67,24.6799,0.0099,1209.3331,35,24.6773,{"date":280,"open":273,"high":273,"low":273,"close":273,"change":281,"percent_change":282,"volume":283,"transactions":227,"vwap":284},"2026-09-18",-0.0201,-0.08,71.3331,24.6628,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",24.69,24.6901,0.0351,0.14,401.3331,26,24.6883,{"date":295,"open":287,"high":287,"low":296,"close":296,"change":297,"percent_change":211,"volume":298,"transactions":269,"vwap":287},"2026-09-16",24.655,-0.0149,1216.3331,{"date":300,"open":273,"high":273,"low":301,"close":302,"change":303,"percent_change":-6,"volume":304,"transactions":305,"vwap":306},"2026-09-15",24.66,24.6699,-0.0001,2813.3331,23,24.6691,{"date":308,"open":301,"high":309,"low":301,"close":273,"change":143,"percent_change":282,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.7,5343.1041,33,24.6858,{"date":314,"open":315,"high":315,"low":287,"close":287,"change":316,"percent_change":119,"volume":317,"transactions":250,"vwap":318},"2026-09-11",24.72,-0.03,3376.5421,24.7112,{"date":320,"open":321,"high":321,"low":315,"close":315,"change":211,"percent_change":155,"volume":322,"transactions":292,"vwap":323},"2026-09-10",24.73,2242.3331,24.7277,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":20,"percent_change":21,"volume":328,"transactions":329,"vwap":326},"2026-09-09",24.79,24.78,3859.3331,19,{"date":331,"open":327,"high":327,"low":332,"close":332,"change":248,"percent_change":219,"volume":333,"transactions":334,"vwap":335},"2026-09-08",24.77,672.3331,21,24.773,{"date":337,"open":338,"high":338,"low":327,"close":339,"change":340,"percent_change":211,"volume":341,"transactions":342,"vwap":343},"2026-09-04",24.8,24.7801,-0.0138,2181.3331,25,24.7829,{"date":345,"open":346,"high":346,"low":326,"close":347,"change":348,"percent_change":188,"volume":349,"transactions":342,"vwap":350},"2026-09-03",24.81,24.7939,0.0239,1825.3331,24.8014,{"date":352,"open":332,"high":332,"low":332,"close":332,"change":353,"percent_change":219,"volume":354,"transactions":355,"vwap":356},"2026-09-02",-0.0099,826.3331,101,24.769,{"date":358,"open":327,"high":327,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":329,"vwap":363},"2026-09-01",24.7799,-0.1102,-0.44,434.3331,24.7817,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":143,"percent_change":282,"volume":368,"transactions":369,"vwap":370},"2026-08-31",24.89,24.8901,295.3331,22,24.8923,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":316,"percent_change":119,"volume":376,"transactions":377,"vwap":378},"2026-08-28",24.94,24.9,24.9101,2203.5576,41,24.9182,{"date":380,"open":373,"high":381,"low":373,"close":382,"change":143,"percent_change":282,"volume":383,"transactions":180,"vwap":384},"2026-08-27",24.958,24.9401,1649.0885,24.9473,{"date":386,"open":373,"high":387,"low":373,"close":387,"change":388,"percent_change":143,"volume":389,"transactions":334,"vwap":390},"2026-08-26",24.9601,-0.0049,201.0885,24.9416,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":241,"percent_change":395,"volume":396,"transactions":305,"vwap":397},"2026-08-25",24.96,24.965,0.32,1233.0885,24.9583,{"date":399,"open":400,"high":366,"low":400,"close":401,"change":388,"percent_change":143,"volume":402,"transactions":403,"vwap":404},"2026-08-24",24.87,24.885,9715.2338,42,24.8723,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":21,"volume":412,"transactions":377,"vwap":413},"2026-08-21",24.88,24.8981,24.85,24.8899,0.0098,5436.5262,24.8706,{"date":415,"open":366,"high":366,"low":407,"close":416,"change":297,"percent_change":211,"volume":417,"transactions":305,"vwap":418},"2026-08-20",24.8801,972.9122,24.8811,{"date":420,"open":366,"high":374,"low":421,"close":422,"change":423,"percent_change":267,"volume":424,"transactions":259,"vwap":425},"2026-08-19",24.882,24.895,0.0052,881.9122,24.8925,{"date":427,"open":374,"high":374,"low":407,"close":428,"change":303,"percent_change":-6,"volume":429,"transactions":430,"vwap":431},"2026-08-18",24.8898,10642.9122,30,24.8982,{"date":433,"open":434,"high":434,"low":410,"close":410,"change":218,"percent_change":219,"volume":435,"transactions":180,"vwap":436},"2026-08-17",24.91,1397.9122,24.9075,{"date":438,"open":434,"high":434,"low":439,"close":439,"change":218,"percent_change":219,"volume":440,"transactions":250,"vwap":441},"2026-08-14",24.8999,469.9122,24.9071,{"date":443,"open":434,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":342,"vwap":449},"2026-08-13",24.92,24.9099,0.0399,0.16,700.2707,24.9152,{"date":451,"open":366,"high":366,"low":400,"close":400,"change":267,"percent_change":241,"volume":452,"transactions":430,"vwap":453},"2026-08-12",430.6549,24.8842,{"date":455,"open":400,"high":400,"low":409,"close":409,"change":456,"percent_change":457,"volume":458,"transactions":221,"vwap":459},"2026-08-11",0.0301,0.12,2182.8809,24.8531,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":119,"volume":465,"transactions":329,"vwap":466},"2026-08-10",24.83,24.8199,-0.0301,1192.8809,24.8236,{"date":468,"open":469,"high":469,"low":462,"close":409,"change":446,"percent_change":447,"volume":470,"transactions":369,"vwap":471},"2026-08-07",24.86,848.8809,24.8438,{"date":473,"open":474,"high":474,"low":338,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",24.8108,24.8101,-0.0249,-0.1,5074.8809,39,24.8034,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":266,"percent_change":267,"volume":486,"transactions":377,"vwap":487},"2026-08-05",24.84,24.82,24.835,1739.8809,24.8317,{"date":489,"open":483,"high":483,"low":484,"close":490,"change":491,"percent_change":457,"volume":492,"transactions":493,"vwap":494},"2026-08-04",24.8299,0.0298,8270.8809,77,24.822,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":282,"percent_change":114,"volume":499,"transactions":369,"vwap":500},"2026-08-03",24.805,24.8001,251.840578,24.8032,{"date":502,"open":416,"high":416,"low":416,"close":416,"change":503,"percent_change":219,"volume":504,"transactions":505,"vwap":506},"2026-07-31",-0.0098,61.1453,15,24.8878,{"date":508,"open":410,"high":410,"low":410,"close":410,"change":509,"percent_change":457,"volume":510,"transactions":505,"vwap":511},"2026-07-30",0.03,63.7517,24.8815,{"date":513,"open":514,"high":469,"low":483,"close":515,"change":516,"percent_change":267,"volume":517,"transactions":329,"vwap":518},"2026-07-29",24.8404,24.8599,0.0049,791.7517,24.8427,{"date":520,"open":409,"high":521,"low":484,"close":521,"change":522,"percent_change":188,"volume":523,"transactions":180,"vwap":524},"2026-07-28",24.855,0.0249,1637.7517,24.8462,{"date":526,"open":483,"high":483,"low":527,"close":527,"change":353,"percent_change":219,"volume":528,"transactions":227,"vwap":529},"2026-07-27",24.8301,1526.7517,24.8399,{"date":531,"open":462,"high":483,"low":338,"close":483,"change":21,"percent_change":447,"volume":532,"transactions":430,"vwap":533},"2026-07-24",2228.7517,24.8156,{"date":535,"open":409,"high":409,"low":326,"close":338,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",-0.09,-0.36,27043.7517,82,24.8292,{"date":542,"open":366,"high":366,"low":366,"close":366,"change":219,"percent_change":232,"volume":543,"transactions":544,"vwap":545},"2026-07-22",177.7517,17,24.8848,{"date":547,"open":444,"high":548,"low":444,"close":548,"change":20,"percent_change":21,"volume":549,"transactions":550,"vwap":548},"2026-07-21",24.93,30775.7517,58,{"date":552,"open":444,"high":548,"low":434,"close":444,"change":353,"percent_change":219,"volume":553,"transactions":554,"vwap":555},"2026-07-20",2732.3974,32,24.9251,{"date":557,"open":373,"high":373,"low":558,"close":559,"change":560,"percent_change":-6,"volume":561,"transactions":305,"vwap":562},"2026-07-17",24.9201,24.9299,-0.0002,593.3974,24.9329,{"date":564,"open":548,"high":565,"low":548,"close":565,"change":566,"percent_change":566,"volume":567,"transactions":505,"vwap":559},"2026-07-16",24.9301,0,409.3974,{"date":569,"open":570,"high":373,"low":444,"close":565,"change":240,"percent_change":241,"volume":571,"transactions":572,"vwap":573},"2026-07-15",24.921,3203.0275,45,24.9315,{"date":575,"open":434,"high":444,"low":576,"close":434,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-14",24.905,0.05,0.2,6228.3974,49,24.9082,{"date":583,"open":409,"high":400,"low":409,"close":469,"change":218,"percent_change":219,"volume":584,"transactions":585,"vwap":586},"2026-07-13",13528.3974,61,24.8607,{"date":588,"open":400,"high":400,"low":469,"close":400,"change":143,"percent_change":282,"volume":589,"transactions":9,"vwap":400},"2026-07-10",1600,{"date":591,"open":374,"high":434,"low":366,"close":366,"change":20,"percent_change":21,"volume":592,"transactions":9,"vwap":366},"2026-07-09",3100,{"date":594,"open":400,"high":407,"low":469,"close":407,"change":566,"percent_change":566,"volume":595,"transactions":9,"vwap":407},"2026-07-08",3500,{"date":597,"open":598,"high":598,"low":407,"close":407,"change":218,"percent_change":219,"volume":599,"transactions":9,"vwap":407},"2026-07-07",24.99,1200,{"date":601,"open":374,"high":374,"low":366,"close":366,"change":218,"percent_change":219,"volume":602,"transactions":9,"vwap":366},"2026-07-06",900,{"date":604,"open":366,"high":374,"low":407,"close":374,"change":509,"percent_change":457,"volume":605,"transactions":9,"vwap":374},"2026-07-02",1700,{"date":607,"open":407,"high":407,"low":400,"close":400,"change":608,"percent_change":361,"volume":609,"transactions":9,"vwap":400},"2026-07-01",-0.11,300,{"date":611,"open":393,"high":612,"low":393,"close":612,"change":566,"percent_change":566,"volume":613,"transactions":9,"vwap":612},"2026-06-30",24.98,4800,{"date":615,"open":612,"high":598,"low":612,"close":612,"change":566,"percent_change":566,"volume":609,"transactions":9,"vwap":612},"2026-06-29",{"date":617,"open":612,"high":598,"low":618,"close":612,"change":20,"percent_change":21,"volume":619,"transactions":9,"vwap":612},"2026-06-26",24.97,2400,{"date":621,"open":612,"high":612,"low":618,"close":618,"change":20,"percent_change":21,"volume":622,"transactions":9,"vwap":618},"2026-06-25",200,{"date":624,"open":393,"high":393,"low":393,"close":393,"change":267,"percent_change":241,"volume":625,"transactions":9,"vwap":393},"2026-06-24",100,{"date":627,"open":373,"high":373,"low":373,"close":373,"change":267,"percent_change":241,"volume":625,"transactions":9,"vwap":373},"2026-06-23",{"date":629,"open":548,"high":373,"low":444,"close":444,"change":316,"percent_change":119,"volume":630,"transactions":9,"vwap":444},"2026-06-22",6200,{"date":632,"open":373,"high":633,"low":373,"close":633,"change":509,"percent_change":457,"volume":634,"transactions":9,"vwap":633},"2026-06-18",24.95,500,{"date":636,"open":618,"high":618,"low":444,"close":444,"change":211,"percent_change":155,"volume":637,"transactions":9,"vwap":444},"2026-06-17",800,{"date":639,"open":612,"high":612,"low":618,"close":612,"change":267,"percent_change":241,"volume":637,"transactions":9,"vwap":612},"2026-06-16",{"date":641,"open":342,"high":342,"low":444,"close":393,"change":267,"percent_change":241,"volume":642,"transactions":9,"vwap":393},"2026-06-15",2100,{"date":644,"open":633,"high":612,"low":548,"close":373,"change":143,"percent_change":282,"volume":645,"transactions":9,"vwap":373},"2026-06-12",10900,{"date":647,"open":548,"high":393,"low":548,"close":393,"change":509,"percent_change":457,"volume":634,"transactions":9,"vwap":393},"2026-06-11",{"date":649,"open":548,"high":548,"low":548,"close":548,"change":20,"percent_change":21,"volume":650,"transactions":9,"vwap":548},"2026-06-10",400,{"date":652,"open":434,"high":444,"low":434,"close":444,"change":20,"percent_change":21,"volume":653,"transactions":9,"vwap":444},"2026-06-09",2200,{"date":655,"open":374,"high":434,"low":374,"close":434,"change":566,"percent_change":566,"volume":599,"transactions":9,"vwap":434},"2026-06-08",{"date":657,"open":444,"high":444,"low":374,"close":434,"change":219,"percent_change":232,"volume":599,"transactions":9,"vwap":434},"2026-06-05",{"date":659,"open":373,"high":393,"low":373,"close":633,"change":267,"percent_change":241,"volume":660,"transactions":9,"vwap":633},"2026-06-04",1300,{"date":662,"open":373,"high":373,"low":548,"close":548,"change":143,"percent_change":282,"volume":663,"transactions":9,"vwap":548},"2026-06-03",2300,{"date":665,"open":373,"high":633,"low":373,"close":633,"change":20,"percent_change":21,"volume":666,"transactions":9,"vwap":633},"2026-06-02",7200,{"date":668,"open":548,"high":373,"low":548,"close":373,"change":477,"percent_change":669,"volume":670,"transactions":9,"vwap":373},"2026-06-01",-0.4,700,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":509,"percent_change":457,"volume":663,"transactions":9,"vwap":675},"2026-05-29",25.030001,25.049999,25.040001,{"date":677,"open":678,"high":678,"low":342,"close":678,"change":267,"percent_change":241,"volume":670,"transactions":9,"vwap":678},"2026-05-28",25.01,{"date":680,"open":342,"high":342,"low":598,"close":598,"change":566,"percent_change":566,"volume":681,"transactions":9,"vwap":598},"2026-05-27",2600,{"date":683,"open":342,"high":342,"low":598,"close":598,"change":267,"percent_change":241,"volume":670,"transactions":9,"vwap":598},"2026-05-26",{"date":685,"open":618,"high":618,"low":618,"close":618,"change":20,"percent_change":21,"volume":650,"transactions":9,"vwap":618},"2026-05-22",{"date":687,"open":633,"high":393,"low":373,"close":393,"change":566,"percent_change":566,"volume":619,"transactions":9,"vwap":393},"2026-05-21",{"date":689,"open":548,"high":393,"low":444,"close":393,"change":21,"percent_change":447,"volume":653,"transactions":9,"vwap":393},"2026-05-20",{"date":691,"open":483,"high":444,"low":483,"close":444,"change":509,"percent_change":457,"volume":692,"transactions":9,"vwap":444},"2026-05-19",2700,{"date":694,"open":393,"high":393,"low":366,"close":366,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":366},"2026-05-18",-0.05,-0.2,10600,{"date":699,"open":373,"high":373,"low":548,"close":373,"change":143,"percent_change":282,"volume":700,"transactions":9,"vwap":373},"2026-05-15",3000,{"date":702,"open":612,"high":612,"low":393,"close":393,"change":143,"percent_change":282,"volume":703,"transactions":9,"vwap":393},"2026-05-14",6100,{"date":705,"open":393,"high":612,"low":393,"close":612,"change":20,"percent_change":21,"volume":706,"transactions":9,"vwap":612},"2026-05-13",600,{"date":708,"open":618,"high":618,"low":618,"close":618,"change":143,"percent_change":282,"volume":602,"transactions":9,"vwap":618},"2026-05-12",{"date":710,"open":678,"high":678,"low":598,"close":598,"change":218,"percent_change":219,"volume":609,"transactions":9,"vwap":598},"2026-05-11",{"date":712,"open":678,"high":678,"low":342,"close":342,"change":20,"percent_change":21,"volume":650,"transactions":9,"vwap":342},"2026-05-08",{"date":714,"open":342,"high":342,"low":393,"close":598,"change":143,"percent_change":282,"volume":715,"transactions":9,"vwap":598},"2026-05-07",14400,{"date":717,"open":678,"high":678,"low":678,"close":678,"change":21,"percent_change":447,"volume":637,"transactions":9,"vwap":678},"2026-05-06",{"date":719,"open":612,"high":612,"low":393,"close":618,"change":143,"percent_change":282,"volume":653,"transactions":9,"vwap":618},"2026-05-05",{"date":721,"open":393,"high":673,"low":373,"close":598,"change":20,"percent_change":21,"volume":722,"transactions":9,"vwap":598},"2026-05-04",18100,{"date":724,"open":598,"high":598,"low":618,"close":612,"change":725,"percent_change":726,"volume":609,"transactions":9,"vwap":612},"2026-05-01",-0.07,-0.28,{"date":728,"open":674,"high":674,"low":673,"close":674,"change":20,"percent_change":21,"volume":729,"transactions":9,"vwap":674},"2026-04-30",2000,{"date":731,"open":674,"high":674,"low":675,"close":675,"change":316,"percent_change":119,"volume":732,"transactions":9,"vwap":675},"2026-04-29",2500,{"date":734,"open":735,"high":735,"low":675,"close":736,"change":143,"percent_change":282,"volume":663,"transactions":9,"vwap":736},"2026-04-28",25.08,25.07,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":218,"percent_change":219,"volume":609,"transactions":9,"vwap":739},"2026-04-27",25.09,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":509,"percent_change":457,"volume":700,"transactions":9,"vwap":743},"2026-04-24",25.059999,25.1,{"date":745,"open":674,"high":736,"low":674,"close":736,"change":267,"percent_change":241,"volume":706,"transactions":9,"vwap":736},"2026-04-23",{"date":747,"open":735,"high":735,"low":675,"close":674,"change":143,"percent_change":282,"volume":748,"transactions":9,"vwap":674},"2026-04-22",7000,{"date":750,"open":735,"high":739,"low":736,"close":736,"change":219,"percent_change":232,"volume":751,"transactions":9,"vwap":736},"2026-04-21",1100,{"date":753,"open":743,"high":754,"low":743,"close":754,"change":267,"percent_change":241,"volume":751,"transactions":9,"vwap":754},"2026-04-20",25.11,{"date":756,"open":735,"high":739,"low":675,"close":739,"change":509,"percent_change":457,"volume":595,"transactions":9,"vwap":739},"2026-04-17",{"date":758,"open":742,"high":742,"low":674,"close":742,"change":218,"percent_change":219,"volume":634,"transactions":9,"vwap":742},"2026-04-16",{"date":760,"open":742,"high":736,"low":742,"close":736,"change":566,"percent_change":566,"volume":634,"transactions":9,"vwap":736},"2026-04-15",{"date":762,"open":674,"high":735,"low":674,"close":736,"change":267,"percent_change":241,"volume":619,"transactions":9,"vwap":736},"2026-04-14",{"date":764,"open":742,"high":742,"low":674,"close":674,"change":267,"percent_change":241,"volume":765,"transactions":9,"vwap":674},"2026-04-13",46000,{"date":767,"open":768,"high":675,"low":768,"close":673,"change":566,"percent_change":566,"volume":769,"transactions":9,"vwap":673},"2026-04-10",25.02,5400,{"date":771,"open":678,"high":674,"low":618,"close":673,"change":20,"percent_change":21,"volume":772,"transactions":9,"vwap":673},"2026-04-09",3700,{"date":774,"open":742,"high":742,"low":393,"close":768,"change":267,"percent_change":241,"volume":775,"transactions":9,"vwap":768},"2026-04-08",13000,{"date":777,"open":618,"high":342,"low":618,"close":342,"change":20,"percent_change":21,"volume":778,"transactions":9,"vwap":342},"2026-04-07",10300,{"date":780,"open":618,"high":342,"low":618,"close":598,"change":143,"percent_change":282,"volume":781,"transactions":9,"vwap":598},"2026-04-06",12700,{"date":783,"open":618,"high":678,"low":393,"close":678,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":678},"2026-04-02",0.06,0.24,8300,{"date":788,"open":612,"high":612,"low":373,"close":633,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":633},"2026-04-01",-0.15,-0.6,76600,{"date":793,"open":742,"high":23,"low":673,"close":743,"change":577,"percent_change":578,"volume":794,"transactions":9,"vwap":743},"2026-03-31",12900,{"date":177,"open":673,"high":674,"low":673,"close":674,"change":267,"percent_change":241,"volume":670,"transactions":9,"vwap":674}]