[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCMC":3,"stock-historical-SCMC":28,"homepage-market-summary":1061},{"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},5.6838,1.386,"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,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":23,"period_low":24,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},62318,12837477.911866,-2.78,"2025-12-11",[37,40,50,58,68,77,85,94,105,116,126,136,146,157,166,175,183,191,196,203,212,223,230,240,247,253,261,269,276,282,287,294,301,309,316,322,327,337,344,351,356,362,370,377,385,392,399,406,412,417,424,431,435,441,448,452,457,463,470,475,480,487,495,499,506,512,516,519,522,527,536,542,548,552,557,562,567,574,578,580,583,586,590,593,596,599,602,605,608,611,614,618,621,623,628,634,640,645,649,652,656,660,663,666,669,672,678,682,687,689,692,696,698,701,706,713,717,720,724,727,732,735,738,742,745,748,752,756,760,763,766,771,774,780,786,790,794,799,805,810,816,820,823,827,830,834,836,842,846,851,855,859,863,869,876,881,886,892,898,902,905,910,913,918,922,926,930,935,940,944,949,957,961,965,969,974,978,981,986,989,992,995,998,1001,1005,1010,1013,1016,1018,1021,1023,1025,1028,1030,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1058],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},172,24.3758,{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",24.38,24.395,24.36,0.045,0.18,16544.3266,80,24.379,{"date":51,"open":18,"high":18,"low":52,"close":53,"change":54,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-05",24.31,24.34,0,20025.1226,112,24.3364,{"date":59,"open":60,"high":61,"low":62,"close":53,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",24.41,24.425,24.32,0.01,0.04,47393.4326,267,24.3742,{"date":69,"open":70,"high":18,"low":24,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",24.29,24.33,-0.09,-0.37,46981.1226,131,24.331,{"date":78,"open":79,"high":79,"low":17,"close":17,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",24.47,-0.024,-0.1,3792.1226,38,24.4464,{"date":86,"open":87,"high":87,"low":60,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",24.46,24.444,-0.036,-0.15,14099.7126,59,24.4329,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",24.5,24.5099,24.461,24.48,-0.07,-0.29,23574.6436,104,24.4899,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",24.53,24.555,24.52,24.55,0.0199,0.08,11927.1226,81,24.5358,{"date":117,"open":118,"high":119,"low":109,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",24.5801,24.59,24.5301,-0.065,-0.26,44043.5976,121,24.5661,{"date":127,"open":128,"high":129,"low":119,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",24.6401,24.65,24.5951,-0.1204,-0.49,15125.1226,58,24.6143,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":134,"vwap":145},"2026-09-22",24.73,24.745,24.6901,24.7155,0.0054,0.02,17661.082164,24.7266,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",24.72,24.74,24.685,24.7101,0.0401,0.16,35044.0566,128,24.6987,{"date":158,"open":159,"high":159,"low":129,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",24.71,24.67,-0.04,-0.16,31661.1226,114,24.6892,{"date":167,"open":168,"high":149,"low":169,"close":159,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",24.7301,24.6801,0.05,0.2,26428.1226,102,24.7171,{"date":176,"open":177,"high":178,"low":129,"close":179,"change":54,"percent_change":54,"volume":180,"transactions":181,"vwap":182},"2026-09-16",24.7,24.7201,24.66,27678.2264,97,24.6889,{"date":184,"open":185,"high":185,"low":186,"close":179,"change":187,"percent_change":161,"volume":188,"transactions":189,"vwap":190},"2026-09-15",24.69,24.64,-0.01,34354.2264,99,24.6761,{"date":192,"open":185,"high":148,"low":160,"close":160,"change":161,"percent_change":162,"volume":193,"transactions":194,"vwap":195},"2026-09-14",39198.2264,107,24.6919,{"date":197,"open":198,"high":199,"low":159,"close":159,"change":64,"percent_change":153,"volume":200,"transactions":201,"vwap":202},"2026-09-11",24.755,24.7551,14390.3304,76,24.7401,{"date":204,"open":205,"high":206,"low":160,"close":160,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",24.75,24.76,-0.145,-0.58,40688.2264,157,24.722,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",24.82,24.825,24.8,24.815,-0.005,-0.02,16429.2264,77,24.8155,{"date":224,"open":214,"high":225,"low":214,"close":214,"change":219,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",24.8399,-0.08,12315.627385,52,24.8309,{"date":231,"open":232,"high":233,"low":234,"close":232,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",24.84,24.85,24.83,0.03,0.12,32974.4984,74,24.8357,{"date":241,"open":233,"high":242,"low":243,"close":244,"change":54,"percent_change":54,"volume":245,"transactions":124,"vwap":246},"2026-09-03",24.86,24.79,24.81,17562.2264,24.8329,{"date":248,"open":214,"high":234,"low":244,"close":244,"change":249,"percent_change":143,"volume":250,"transactions":251,"vwap":252},"2026-09-02",0.005,30101.2264,263,24.8222,{"date":254,"open":234,"high":232,"low":216,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",24.805,-0.135,-0.54,38102.2264,171,24.8194,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":54,"percent_change":54,"volume":266,"transactions":267,"vwap":268},"2026-08-31",24.93,24.94,24.92,14734.2264,65,24.9302,{"date":270,"open":271,"high":271,"low":272,"close":264,"change":219,"percent_change":226,"volume":273,"transactions":274,"vwap":275},"2026-08-28",24.98,24.915,23860.5464,92,24.939,{"date":277,"open":271,"high":271,"low":264,"close":278,"change":63,"percent_change":64,"volume":279,"transactions":280,"vwap":281},"2026-08-27",24.96,21706.0044,82,24.9654,{"date":283,"open":271,"high":271,"low":265,"close":284,"change":219,"percent_change":226,"volume":285,"transactions":114,"vwap":286},"2026-08-26",24.95,24364.2264,24.966,{"date":288,"open":289,"high":290,"low":284,"close":290,"change":64,"percent_change":153,"volume":291,"transactions":292,"vwap":293},"2026-08-25",24.965,24.97,20413.2264,146,24.9615,{"date":295,"open":265,"high":264,"low":265,"close":263,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-24",0.015,0.06,27356.7264,75,24.9276,{"date":302,"open":284,"high":284,"low":303,"close":272,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",24.88,-0.015,-0.06,27228.8264,124,24.9128,{"date":310,"open":264,"high":284,"low":263,"close":263,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",-0.035,-0.14,15304.5334,67,24.9432,{"date":317,"open":278,"high":271,"low":303,"close":289,"change":318,"percent_change":319,"volume":320,"transactions":164,"vwap":321},"2026-08-19",0.025,0.1,21559.2264,24.9673,{"date":323,"open":263,"high":284,"low":265,"close":264,"change":296,"percent_change":297,"volume":324,"transactions":325,"vwap":326},"2026-08-18",30548.2264,73,24.9279,{"date":328,"open":278,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-17",24.962,24.91,24.925,-0.05,-0.2,17577.2264,71,24.9285,{"date":338,"open":339,"high":339,"low":278,"close":340,"change":219,"percent_change":226,"volume":341,"transactions":342,"vwap":343},"2026-08-14",25,24.975,23302.2914,64,24.979,{"date":345,"open":346,"high":346,"low":271,"close":347,"change":45,"percent_change":46,"volume":348,"transactions":349,"vwap":350},"2026-08-13",25.005,24.995,39940.2264,54,24.9943,{"date":352,"open":278,"high":278,"low":264,"close":284,"change":235,"percent_change":236,"volume":353,"transactions":354,"vwap":355},"2026-08-12",15963.9474,56,24.9487,{"date":357,"open":263,"high":358,"low":359,"close":265,"change":63,"percent_change":64,"volume":360,"transactions":274,"vwap":361},"2026-08-11",24.9499,24.89,18271.5594,24.9234,{"date":363,"open":290,"high":290,"low":364,"close":330,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-10",24.9,-0.0307,-0.12,27542.8854,87,24.9175,{"date":371,"open":264,"high":284,"low":263,"close":372,"change":373,"percent_change":319,"volume":374,"transactions":375,"vwap":376},"2026-08-07",24.9407,0.0256,13843.6794,53,24.9379,{"date":378,"open":379,"high":263,"low":330,"close":380,"change":381,"percent_change":161,"volume":382,"transactions":383,"vwap":384},"2026-08-06",24.926,24.9151,-0.0099,16410.2264,49,24.9198,{"date":386,"open":387,"high":264,"low":388,"close":331,"change":54,"percent_change":54,"volume":389,"transactions":390,"vwap":391},"2026-08-05",24.931,24.9156,13522.178667,86,24.9241,{"date":393,"open":265,"high":264,"low":303,"close":331,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-04",0.065,0.26,21244.2264,216,24.9193,{"date":400,"open":242,"high":242,"low":234,"close":242,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-03",-0.0793,-0.32,18132.1004,41,24.8554,{"date":407,"open":284,"high":284,"low":330,"close":408,"change":409,"percent_change":161,"volume":410,"transactions":114,"vwap":411},"2026-07-31",24.9393,-0.0107,15736.2454,24.9262,{"date":413,"open":414,"high":278,"low":263,"close":284,"change":249,"percent_change":143,"volume":415,"transactions":299,"vwap":416},"2026-07-30",24.9502,22144.2164,24.9456,{"date":418,"open":264,"high":419,"low":364,"close":419,"change":420,"percent_change":219,"volume":421,"transactions":422,"vwap":423},"2026-07-29",24.945,-0.0047,9188,85,24.9195,{"date":425,"open":426,"high":278,"low":263,"close":427,"change":428,"percent_change":319,"volume":429,"transactions":238,"vwap":430},"2026-07-28",24.9301,24.9497,0.0247,20303,24.9463,{"date":432,"open":263,"high":271,"low":330,"close":331,"change":54,"percent_change":54,"volume":433,"transactions":92,"vwap":434},"2026-07-27",24471,24.9253,{"date":436,"open":263,"high":437,"low":265,"close":331,"change":438,"percent_change":187,"volume":439,"transactions":440,"vwap":326},"2026-07-24",24.9383,-0.002,12195.69,69,{"date":442,"open":364,"high":263,"low":443,"close":444,"change":445,"percent_change":90,"volume":446,"transactions":103,"vwap":447},"2026-07-23",24.821,24.927,-0.038,12589,24.9137,{"date":449,"open":271,"high":271,"low":278,"close":289,"change":219,"percent_change":226,"volume":450,"transactions":349,"vwap":451},"2026-07-22",11535,24.9727,{"date":453,"open":339,"high":339,"low":290,"close":454,"change":54,"percent_change":54,"volume":455,"transactions":325,"vwap":456},"2026-07-21",24.985,15948,24.9879,{"date":458,"open":339,"high":346,"low":271,"close":454,"change":459,"percent_change":366,"volume":460,"transactions":461,"vwap":462},"2026-07-20",-0.03,13462.04,60,24.9916,{"date":464,"open":465,"high":466,"low":339,"close":467,"change":249,"percent_change":143,"volume":468,"transactions":335,"vwap":469},"2026-07-17",25.025,25.03,25.015,18590,25.0147,{"date":471,"open":271,"high":472,"low":271,"close":472,"change":296,"percent_change":297,"volume":473,"transactions":280,"vwap":474},"2026-07-16",25.01,15827.60005,25.0003,{"date":476,"open":346,"high":472,"low":284,"close":347,"change":143,"percent_change":112,"volume":477,"transactions":478,"vwap":479},"2026-07-15",20226,83,24.9897,{"date":481,"open":482,"high":482,"low":290,"close":340,"change":483,"percent_change":21,"volume":484,"transactions":485,"vwap":486},"2026-07-14",24.99,0.0337,18939,57,24.9824,{"date":488,"open":340,"high":340,"low":264,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-13",24.9413,-0.0437,-0.17,922100.168,43,24.9599,{"date":496,"open":497,"high":472,"low":242,"close":454,"change":459,"percent_change":366,"volume":498,"transactions":9,"vwap":454},"2026-07-10",25.0049992,23800,{"date":500,"open":339,"high":501,"low":482,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-07-09",25.030001,25.014999,0.047,0.19,61600,{"date":507,"open":290,"high":271,"low":419,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-08",24.968,-0.027,-0.11,21800,{"date":513,"open":514,"high":514,"low":347,"close":347,"change":187,"percent_change":161,"volume":515,"transactions":9,"vwap":347},"2026-07-07",25.02,26600,{"date":517,"open":482,"high":514,"low":482,"close":497,"change":20,"percent_change":21,"volume":518,"transactions":9,"vwap":497},"2026-07-06",16500,{"date":520,"open":472,"high":472,"low":278,"close":290,"change":63,"percent_change":64,"volume":521,"transactions":9,"vwap":290},"2026-07-02",23900,{"date":523,"open":278,"high":271,"low":264,"close":278,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":278},"2026-07-01",-0.169,-0.67,45200,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-06-30",25.13,25.14,25.12,25.129,0.018,0.07,18200,{"date":537,"open":531,"high":531,"low":538,"close":539,"change":540,"percent_change":54,"volume":541,"transactions":9,"vwap":539},"2026-06-29",25.09,25.111,0.001,18500,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":235,"percent_change":236,"volume":547,"transactions":9,"vwap":546},"2026-06-26",25.1,25.125,25.11,17000,{"date":549,"open":546,"high":531,"low":550,"close":550,"change":235,"percent_change":236,"volume":551,"transactions":9,"vwap":550},"2026-06-25",25.08,22200,{"date":553,"open":538,"high":544,"low":554,"close":555,"change":304,"percent_change":305,"volume":556,"transactions":9,"vwap":555},"2026-06-24",25.035,25.049999,24400,{"date":558,"open":559,"high":550,"low":559,"close":560,"change":63,"percent_change":64,"volume":561,"transactions":9,"vwap":560},"2026-06-23",25.040001,25.065001,15800,{"date":563,"open":555,"high":564,"low":559,"close":565,"change":459,"percent_change":366,"volume":566,"transactions":9,"vwap":565},"2026-06-22",25.059999,25.055,18900,{"date":568,"open":569,"high":546,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-06-18",25.07,25.084999,0.105,0.42,27500,{"date":575,"open":555,"high":569,"low":271,"close":271,"change":72,"percent_change":576,"volume":577,"transactions":9,"vwap":271},"2026-06-17",-0.36,40700,{"date":579,"open":564,"high":550,"low":564,"close":569,"change":63,"percent_change":64,"volume":551,"transactions":9,"vwap":569},"2026-06-16",{"date":581,"open":538,"high":538,"low":564,"close":564,"change":235,"percent_change":236,"volume":582,"transactions":9,"vwap":564},"2026-06-15",12000,{"date":584,"open":555,"high":564,"low":472,"close":501,"change":64,"percent_change":153,"volume":585,"transactions":9,"vwap":501},"2026-06-12",42100,{"date":587,"open":278,"high":482,"low":263,"close":482,"change":297,"percent_change":588,"volume":589,"transactions":9,"vwap":482},"2026-06-11",0.24,17100,{"date":591,"open":284,"high":278,"low":265,"close":263,"change":187,"percent_change":161,"volume":592,"transactions":9,"vwap":263},"2026-06-10",22300,{"date":594,"open":347,"high":347,"low":265,"close":264,"change":54,"percent_change":54,"volume":595,"transactions":9,"vwap":264},"2026-06-09",151300,{"date":597,"open":264,"high":284,"low":263,"close":264,"change":63,"percent_change":64,"volume":598,"transactions":9,"vwap":264},"2026-06-08",14800,{"date":600,"open":278,"high":290,"low":263,"close":263,"change":226,"percent_change":402,"volume":601,"transactions":9,"vwap":263},"2026-06-05",14300,{"date":603,"open":514,"high":501,"low":482,"close":472,"change":143,"percent_change":112,"volume":604,"transactions":9,"vwap":472},"2026-06-04",13300,{"date":606,"open":482,"high":607,"low":482,"close":482,"change":161,"percent_change":162,"volume":604,"transactions":9,"vwap":482},"2026-06-03",25.0090008,{"date":609,"open":501,"high":559,"low":514,"close":501,"change":187,"percent_change":161,"volume":610,"transactions":9,"vwap":501},"2026-06-02",11800,{"date":612,"open":514,"high":555,"low":339,"close":559,"change":72,"percent_change":576,"volume":613,"transactions":9,"vwap":559},"2026-06-01",34100,{"date":615,"open":531,"high":616,"low":531,"close":529,"change":63,"percent_change":64,"volume":617,"transactions":9,"vwap":529},"2026-05-29",25.16,44200,{"date":619,"open":544,"high":529,"low":544,"close":531,"change":64,"percent_change":153,"volume":620,"transactions":9,"vwap":531},"2026-05-28",6200,{"date":622,"open":538,"high":544,"low":569,"close":550,"change":249,"percent_change":143,"volume":556,"transactions":9,"vwap":550},"2026-05-27",{"date":624,"open":569,"high":625,"low":564,"close":625,"change":626,"percent_change":153,"volume":627,"transactions":9,"vwap":625},"2026-05-26",25.075001,0.039,23000,{"date":629,"open":559,"high":559,"low":339,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-05-22",25.035999,0.022,0.09,6500,{"date":635,"open":347,"high":636,"low":284,"close":637,"change":638,"percent_change":143,"volume":639,"transactions":9,"vwap":637},"2026-05-21",25.039,25.014,0.004,11000,{"date":641,"open":278,"high":514,"low":278,"close":472,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":472},"2026-05-20",0.084,0.34,10000,{"date":646,"open":264,"high":419,"low":303,"close":379,"change":647,"percent_change":312,"volume":648,"transactions":9,"vwap":379},"2026-05-19",-0.034,16000,{"date":650,"open":482,"high":482,"low":284,"close":278,"change":219,"percent_change":226,"volume":651,"transactions":9,"vwap":278},"2026-05-18",16600,{"date":653,"open":472,"high":472,"low":271,"close":271,"change":654,"percent_change":655,"volume":604,"transactions":9,"vwap":271},"2026-05-15",-0.055,-0.22,{"date":657,"open":658,"high":569,"low":501,"close":554,"change":218,"percent_change":219,"volume":659,"transactions":9,"vwap":554},"2026-05-14",25.062,31000,{"date":661,"open":501,"high":564,"low":514,"close":559,"change":54,"percent_change":54,"volume":662,"transactions":9,"vwap":559},"2026-05-13",20900,{"date":664,"open":559,"high":564,"low":514,"close":559,"change":161,"percent_change":162,"volume":665,"transactions":9,"vwap":559},"2026-05-12",11900,{"date":667,"open":531,"high":545,"low":569,"close":550,"change":63,"percent_change":64,"volume":668,"transactions":9,"vwap":550},"2026-05-11",12600,{"date":670,"open":538,"high":544,"low":564,"close":569,"change":626,"percent_change":153,"volume":671,"transactions":9,"vwap":569},"2026-05-08",25600,{"date":673,"open":674,"high":674,"low":514,"close":675,"change":676,"percent_change":655,"volume":677,"transactions":9,"vwap":675},"2026-05-07",25.094999,25.031,-0.054,33900,{"date":679,"open":625,"high":538,"low":555,"close":570,"change":680,"percent_change":681,"volume":589,"transactions":9,"vwap":570},"2026-05-06",0.037,0.15,{"date":683,"open":559,"high":555,"low":501,"close":684,"change":685,"percent_change":681,"volume":686,"transactions":9,"vwap":684},"2026-05-05",25.048,0.038,13100,{"date":688,"open":555,"high":555,"low":454,"close":472,"change":161,"percent_change":162,"volume":556,"transactions":9,"vwap":472},"2026-05-04",{"date":690,"open":560,"high":569,"low":559,"close":555,"change":72,"percent_change":576,"volume":691,"transactions":9,"vwap":555},"2026-05-01",17600,{"date":693,"open":694,"high":530,"low":544,"close":530,"change":235,"percent_change":236,"volume":695,"transactions":9,"vwap":530},"2026-04-30",25.105,23600,{"date":697,"open":546,"high":531,"low":538,"close":546,"change":459,"percent_change":366,"volume":671,"transactions":9,"vwap":546},"2026-04-29",{"date":699,"open":530,"high":530,"low":529,"close":530,"change":459,"percent_change":366,"volume":700,"transactions":9,"vwap":530},"2026-04-28",6600,{"date":702,"open":616,"high":703,"low":704,"close":703,"change":187,"percent_change":161,"volume":705,"transactions":9,"vwap":703},"2026-04-27",25.17,25.15,10200,{"date":707,"open":529,"high":708,"low":529,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-04-24",25.19,25.18,0.055,0.22,31900,{"date":714,"open":545,"high":530,"low":715,"close":545,"change":54,"percent_change":54,"volume":716,"transactions":9,"vwap":545},"2026-04-23",25.070999,28300,{"date":718,"open":529,"high":529,"low":546,"close":545,"change":235,"percent_change":236,"volume":719,"transactions":9,"vwap":545},"2026-04-22",22400,{"date":721,"open":722,"high":722,"low":538,"close":674,"change":311,"percent_change":312,"volume":723,"transactions":9,"vwap":674},"2026-04-21",25.131,24700,{"date":725,"open":530,"high":616,"low":529,"close":529,"change":80,"percent_change":81,"volume":726,"transactions":9,"vwap":529},"2026-04-20",23700,{"date":728,"open":704,"high":703,"low":530,"close":729,"change":730,"percent_change":395,"volume":731,"transactions":9,"vwap":729},"2026-04-17",25.154,0.064,22500,{"date":733,"open":546,"high":546,"low":564,"close":538,"change":219,"percent_change":226,"volume":734,"transactions":9,"vwap":538},"2026-04-16",28100,{"date":736,"open":544,"high":546,"low":538,"close":546,"change":218,"percent_change":219,"volume":737,"transactions":9,"vwap":546},"2026-04-15",12300,{"date":739,"open":550,"high":531,"low":550,"close":740,"change":297,"percent_change":588,"volume":741,"transactions":9,"vwap":740},"2026-04-14",25.115,13500,{"date":743,"open":497,"high":564,"low":497,"close":565,"change":187,"percent_change":161,"volume":744,"transactions":9,"vwap":565},"2026-04-13",25400,{"date":746,"open":544,"high":544,"low":565,"close":560,"change":121,"percent_change":122,"volume":747,"transactions":9,"vwap":560},"2026-04-10",925100,{"date":749,"open":501,"high":616,"low":339,"close":529,"change":319,"percent_change":750,"volume":751,"transactions":9,"vwap":529},"2026-04-09",0.4,68200,{"date":753,"open":564,"high":564,"low":278,"close":501,"change":112,"percent_change":754,"volume":755,"transactions":9,"vwap":501},"2026-04-08",0.32,24600,{"date":757,"open":265,"high":284,"low":758,"close":284,"change":143,"percent_change":112,"volume":759,"transactions":9,"vwap":284},"2026-04-07",24.87,25100,{"date":761,"open":263,"high":278,"low":263,"close":263,"change":63,"percent_change":64,"volume":762,"transactions":9,"vwap":263},"2026-04-06",15500,{"date":764,"open":233,"high":278,"low":233,"close":265,"change":170,"percent_change":171,"volume":765,"transactions":9,"vwap":265},"2026-04-02",33100,{"date":767,"open":303,"high":768,"low":758,"close":758,"change":769,"percent_change":770,"volume":535,"transactions":9,"vwap":758},"2026-04-01",24.895,-0.13,-0.52,{"date":772,"open":284,"high":339,"low":264,"close":339,"change":319,"percent_change":750,"volume":773,"transactions":9,"vwap":339},"2026-03-31",15300,{"date":775,"open":758,"high":364,"low":776,"close":364,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":364},"2026-03-30",24.841,0.069,0.28,18600,{"date":781,"open":244,"high":782,"low":216,"close":783,"change":784,"percent_change":219,"volume":785,"transactions":9,"vwap":783},"2026-03-27",24.835,24.831,-0.004,16700,{"date":787,"open":330,"high":330,"low":243,"close":782,"change":81,"percent_change":788,"volume":789,"transactions":9,"vwap":782},"2026-03-26",-0.4,25200,{"date":791,"open":284,"high":289,"low":263,"close":792,"change":249,"percent_change":143,"volume":793,"transactions":9,"vwap":792},"2026-03-25",24.935,14200,{"date":795,"open":330,"high":284,"low":796,"close":263,"change":797,"percent_change":459,"volume":798,"transactions":9,"vwap":263},"2026-03-24",24.885,-0.007,122200,{"date":800,"open":330,"high":339,"low":242,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-03-23",24.937,0.117,0.47,26900,{"date":806,"open":263,"high":263,"low":244,"close":214,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":214},"2026-03-20",-0.183,-0.73,28800,{"date":811,"open":265,"high":514,"low":265,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-03-19",25.0030003,0.028,0.11,28700,{"date":817,"open":514,"high":501,"low":340,"close":340,"change":818,"percent_change":819,"volume":515,"transactions":9,"vwap":340},"2026-03-18",-0.085,-0.34,{"date":821,"open":472,"high":569,"low":339,"close":564,"change":170,"percent_change":171,"volume":822,"transactions":9,"vwap":564},"2026-03-17",30300,{"date":824,"open":514,"high":465,"low":339,"close":472,"change":825,"percent_change":778,"volume":826,"transactions":9,"vwap":472},"2026-03-16",0.071,9300,{"date":828,"open":514,"high":514,"low":265,"close":275,"change":161,"percent_change":162,"volume":829,"transactions":9,"vwap":275},"2026-03-13",43200,{"date":831,"open":555,"high":674,"low":343,"close":343,"change":832,"percent_change":402,"volume":833,"transactions":9,"vwap":343},"2026-03-12",-0.081,20600,{"date":835,"open":544,"high":544,"low":555,"close":564,"change":121,"percent_change":122,"volume":741,"transactions":9,"vwap":564},"2026-03-11",{"date":837,"open":546,"high":838,"low":544,"close":545,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":545},"2026-03-10",25.191,-0.045,-0.18,35800,{"date":843,"open":564,"high":844,"low":559,"close":703,"change":845,"percent_change":643,"volume":731,"transactions":9,"vwap":703},"2026-03-09",25.186,0.085,{"date":847,"open":550,"high":848,"low":550,"close":570,"change":849,"percent_change":81,"volume":850,"transactions":9,"vwap":570},"2026-03-06",25.142,-0.025,17500,{"date":852,"open":616,"high":853,"low":546,"close":546,"change":72,"percent_change":576,"volume":854,"transactions":9,"vwap":546},"2026-03-05",25.185,26200,{"date":856,"open":708,"high":857,"low":708,"close":858,"change":54,"percent_change":54,"volume":589,"transactions":9,"vwap":858},"2026-03-04",25.21,25.2,{"date":860,"open":616,"high":857,"low":704,"close":858,"change":861,"percent_change":510,"volume":862,"transactions":9,"vwap":858},"2026-03-03",-0.029,36100,{"date":864,"open":858,"high":865,"low":703,"close":866,"change":867,"percent_change":868,"volume":716,"transactions":9,"vwap":866},"2026-03-02",25.27,25.229,-0.114,-0.45,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":235,"volume":498,"transactions":9,"vwap":874},"2026-02-27",25.31,25.35,25.305,25.343,0.008,{"date":877,"open":872,"high":872,"low":878,"close":879,"change":121,"percent_change":122,"volume":880,"transactions":9,"vwap":879},"2026-02-26",25.315,25.335,10900,{"date":882,"open":883,"high":23,"low":883,"close":884,"change":710,"percent_change":711,"volume":885,"transactions":9,"vwap":884},"2026-02-25",25.34,25.4,25000,{"date":887,"open":888,"high":889,"low":883,"close":890,"change":891,"percent_change":332,"volume":589,"transactions":9,"vwap":890},"2026-02-24",25.351,25.36,25.345,-0.012,{"date":893,"open":872,"high":894,"low":895,"close":894,"change":896,"percent_change":235,"volume":897,"transactions":9,"vwap":894},"2026-02-23",25.357,25.33,0.007,19300,{"date":899,"open":872,"high":900,"low":895,"close":872,"change":249,"percent_change":143,"volume":901,"transactions":9,"vwap":872},"2026-02-20",25.365,47000,{"date":903,"open":883,"high":890,"low":895,"close":890,"change":54,"percent_change":54,"volume":904,"transactions":9,"vwap":890},"2026-02-19",18000,{"date":906,"open":895,"high":907,"low":908,"close":890,"change":249,"percent_change":143,"volume":909,"transactions":9,"vwap":890},"2026-02-18",25.39,25.32,20400,{"date":911,"open":895,"high":889,"low":912,"close":883,"change":218,"percent_change":219,"volume":897,"transactions":9,"vwap":883},"2026-02-17",25.325,{"date":914,"open":915,"high":916,"low":915,"close":890,"change":20,"percent_change":21,"volume":917,"transactions":9,"vwap":890},"2026-02-13",25.3,25.37,39600,{"date":919,"open":915,"high":871,"low":920,"close":871,"change":249,"percent_change":143,"volume":921,"transactions":9,"vwap":871},"2026-02-12",25.28,19700,{"date":923,"open":871,"high":871,"low":924,"close":873,"change":296,"percent_change":297,"volume":925,"transactions":9,"vwap":873},"2026-02-11",25.29,14400,{"date":927,"open":915,"high":871,"low":928,"close":924,"change":218,"percent_change":219,"volume":929,"transactions":9,"vwap":924},"2026-02-10",25.286,23100,{"date":931,"open":865,"high":915,"low":932,"close":933,"change":235,"percent_change":236,"volume":934,"transactions":9,"vwap":933},"2026-02-09",25.26,25.295,30100,{"date":936,"open":616,"high":865,"low":937,"close":938,"change":394,"percent_change":395,"volume":939,"transactions":9,"vwap":938},"2026-02-06",25.155,25.265,14900,{"date":941,"open":704,"high":857,"low":704,"close":858,"change":942,"percent_change":814,"volume":943,"transactions":9,"vwap":858},"2026-02-05",0.027,20300,{"date":945,"open":708,"high":857,"low":530,"close":946,"change":947,"percent_change":226,"volume":948,"transactions":9,"vwap":946},"2026-02-04",25.173,-0.021,18800,{"date":950,"open":951,"high":952,"low":530,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-02-03",25.22,25.23,25.194,0.059,0.23,18400,{"date":958,"open":529,"high":704,"low":529,"close":959,"change":226,"percent_change":402,"volume":960,"transactions":9,"vwap":959},"2026-02-02",25.135,4300,{"date":962,"open":858,"high":951,"low":853,"close":963,"change":964,"percent_change":534,"volume":929,"transactions":9,"vwap":963},"2026-01-30",25.215,0.017,{"date":966,"open":616,"high":951,"low":704,"close":967,"change":968,"percent_change":632,"volume":762,"transactions":9,"vwap":967},"2026-01-29",25.198,0.023,{"date":970,"open":971,"high":709,"low":616,"close":972,"change":63,"percent_change":64,"volume":973,"transactions":9,"vwap":972},"2026-01-28",25.166,25.175,32300,{"date":975,"open":709,"high":709,"low":616,"close":976,"change":187,"percent_change":161,"volume":977,"transactions":9,"vwap":976},"2026-01-27",25.165,14000,{"date":979,"open":703,"high":709,"low":616,"close":972,"change":143,"percent_change":112,"volume":980,"transactions":9,"vwap":972},"2026-01-26",13900,{"date":982,"open":983,"high":616,"low":529,"close":937,"change":984,"percent_change":170,"volume":985,"transactions":9,"vwap":937},"2026-01-23",25.145,0.012,14700,{"date":987,"open":530,"high":704,"low":530,"close":988,"change":875,"percent_change":235,"volume":598,"transactions":9,"vwap":988},"2026-01-22",25.143,{"date":990,"open":529,"high":530,"low":559,"close":959,"change":297,"percent_change":588,"volume":991,"transactions":9,"vwap":959},"2026-01-21",16300,{"date":993,"open":569,"high":544,"low":569,"close":625,"change":311,"percent_change":312,"volume":994,"transactions":9,"vwap":625},"2026-01-20",13000,{"date":996,"open":740,"high":529,"low":544,"close":546,"change":249,"percent_change":143,"volume":997,"transactions":9,"vwap":546},"2026-01-16",10100,{"date":999,"open":531,"high":531,"low":544,"close":694,"change":54,"percent_change":54,"volume":1000,"transactions":9,"vwap":694},"2026-01-15",15400,{"date":1002,"open":544,"high":546,"low":538,"close":694,"change":1003,"percent_change":100,"volume":1004,"transactions":9,"vwap":694},"2026-01-14",-0.017,21500,{"date":1006,"open":529,"high":530,"low":546,"close":1007,"change":1008,"percent_change":63,"volume":1009,"transactions":9,"vwap":1007},"2026-01-13",25.122,0.002,16100,{"date":1011,"open":531,"high":530,"low":544,"close":531,"change":63,"percent_change":64,"volume":1012,"transactions":9,"vwap":531},"2026-01-12",5711400,{"date":1014,"open":529,"high":529,"low":538,"close":546,"change":20,"percent_change":21,"volume":1015,"transactions":9,"vwap":546},"2026-01-09",195400,{"date":1017,"open":625,"high":625,"low":625,"close":625,"change":218,"percent_change":219,"volume":54,"transactions":9,"vwap":625},"2026-01-08",{"date":1019,"open":550,"high":550,"low":550,"close":550,"change":187,"percent_change":161,"volume":1020,"transactions":9,"vwap":550},"2026-01-07",100,{"date":1022,"open":538,"high":538,"low":538,"close":538,"change":63,"percent_change":64,"volume":54,"transactions":9,"vwap":538},"2026-01-06",{"date":1024,"open":550,"high":550,"low":550,"close":550,"change":20,"percent_change":21,"volume":1020,"transactions":9,"vwap":550},"2026-01-05",{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":235,"percent_change":236,"volume":1020,"transactions":9,"vwap":1027},"2026-01-02",25.045,{"date":1029,"open":502,"high":502,"low":502,"close":502,"change":861,"percent_change":366,"volume":1020,"transactions":9,"vwap":502},"2025-12-31",{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1020,"transactions":9,"vwap":1032},"2025-12-30",25.044001,-0.061,-0.24,{"date":1036,"open":694,"high":694,"low":694,"close":694,"change":63,"percent_change":64,"volume":1020,"transactions":9,"vwap":694},"2025-12-29",{"date":1038,"open":674,"high":674,"low":674,"close":674,"change":249,"percent_change":143,"volume":54,"transactions":9,"vwap":674},"2025-12-26",{"date":1040,"open":538,"high":538,"low":538,"close":538,"change":64,"percent_change":153,"volume":29,"transactions":9,"vwap":538},"2025-12-24",{"date":1042,"open":555,"high":555,"low":555,"close":555,"change":187,"percent_change":161,"volume":1020,"transactions":9,"vwap":555},"2025-12-23",{"date":1044,"open":564,"high":564,"low":564,"close":564,"change":63,"percent_change":64,"volume":1020,"transactions":9,"vwap":564},"2025-12-22",{"date":1046,"open":555,"high":555,"low":555,"close":555,"change":235,"percent_change":236,"volume":54,"transactions":9,"vwap":555},"2025-12-19",{"date":1048,"open":514,"high":514,"low":514,"close":514,"change":170,"percent_change":171,"volume":1020,"transactions":9,"vwap":514},"2025-12-18",{"date":1050,"open":290,"high":290,"low":290,"close":290,"change":219,"percent_change":226,"volume":1020,"transactions":9,"vwap":290},"2025-12-17",{"date":1052,"open":290,"high":482,"low":290,"close":482,"change":54,"percent_change":54,"volume":1020,"transactions":9,"vwap":482},"2025-12-16",{"date":1054,"open":482,"high":482,"low":482,"close":482,"change":304,"percent_change":305,"volume":54,"transactions":9,"vwap":482},"2025-12-15",{"date":1056,"open":497,"high":497,"low":497,"close":497,"change":867,"percent_change":868,"volume":1057,"transactions":9,"vwap":497},"2025-12-12",395723,{"date":35,"open":564,"high":1059,"low":514,"close":1059,"change":954,"percent_change":588,"volume":1060,"transactions":9,"vwap":1059},25.119,395700,{"status":1062,"indices":1063,"watchlist":1107,"sectors":1129,"benchmarks":1181},"success",[1064,1071,1078,1085,1092,1100],{"symbol":1065,"name":1066,"price":1067,"change":1068,"pct_change":1069,"is_up":11,"sparkline":1070,"date":41},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1072,"name":1073,"price":1074,"change":1075,"pct_change":1076,"is_up":11,"sparkline":1077,"date":41},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1079,"name":1080,"price":1081,"change":1082,"pct_change":1083,"is_up":11,"sparkline":1084,"date":41},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1086,"name":1087,"price":1088,"change":1089,"pct_change":1090,"is_up":11,"sparkline":1091,"date":41},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1093,"name":1094,"price":1095,"change":1096,"pct_change":1097,"is_up":1098,"sparkline":1099,"date":41},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1101,"name":1102,"price":1103,"change":1104,"pct_change":1105,"is_up":1098,"sparkline":1106,"date":41},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1108,1115,1122],{"symbol":1109,"name":1110,"price":1111,"change":1112,"pct_change":1113,"is_up":1098,"sparkline":1114,"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":1116,"name":1117,"price":1118,"change":1119,"pct_change":1120,"is_up":11,"sparkline":1121,"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":1123,"name":1124,"price":1125,"change":1126,"pct_change":1127,"is_up":1098,"sparkline":1128,"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",[1130,1135,1140,1145,1149,1153,1157,1162,1167,1172,1176],{"name":1131,"etf":1132,"change":1133,"price":1134,"is_up":1098},"Technology","XLK",-0.3,201.39,{"name":1136,"etf":1137,"change":1138,"price":1139,"is_up":1098},"Financials","XLF",-0.48,53.75,{"name":1141,"etf":1142,"change":1143,"price":1144,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1146,"etf":1147,"change":402,"price":1148,"is_up":1098},"Consumer Cycl","XLY",111.36,{"name":1150,"etf":1151,"change":366,"price":1152,"is_up":1098},"Consumer Staples","XLP",81.7,{"name":1154,"etf":1155,"change":208,"price":1156,"is_up":1098},"Energy","XLE",63.38,{"name":1158,"etf":1159,"change":1160,"price":1161,"is_up":1098},"Industrials","XLI",-2.18,167.84,{"name":1163,"etf":1164,"change":1165,"price":1166,"is_up":1098},"Materials","XLB",-1.51,48.98,{"name":1168,"etf":1169,"change":1170,"price":1171,"is_up":1098},"Real Estate","XLRE",-1.29,40.57,{"name":1173,"etf":1174,"change":219,"price":1175,"is_up":1098},"Utilities","XLU",41.15,{"name":1177,"etf":1178,"change":1179,"price":1180,"is_up":1098},"Comm Services","XLC",-0.35,111.26,[1182,1186,1191,1196],{"ticker":1183,"name":1184,"price":1185,"change":1034,"is_up":1098},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1187,"name":1188,"price":1189,"change":1190,"is_up":1098},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1192,"name":1193,"price":1194,"change":1195,"is_up":1098},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1197,"name":1198,"price":1199,"change":1170,"is_up":1098},"IWM","iShares Russell 2000",277.7]