[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCSB":3,"homepage-market-summary":28,"stock-historical-SCSB":173},{"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},5.0282,1.2336,"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":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4058,539686.678178,-1.92,"2026-03-30",[182,185,194,201,209,217,225,231,237,247,254,263,273,281,287,296,301,309,315,321,326,332,338,346,353,359,366,373,381,387,393,400,407,416,421,428,434,439,444,452,456,462,469,474,483,490,497,503,509,514,521,527,532,536,543,548,553,558,565,570,576,584,589,592,595,598,602,605,608,612,616,618,622,625,628,630,633,637,640,642,645,648,650,653,656,658,660,663,666,669,673,678,681,684,686,688,690,692,695,700,703,706,709,711,713,715,718,720,722,725,729,732,735,739,742,746,748,751,754,757,759,761,763,765,768,772,775,778,781,784,789,794,797],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},24,24.5696,{"date":38,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},24.56,24.5602,24.5335,0.0251,0.1,2489.8341,34,24.5495,{"date":195,"open":186,"high":186,"low":196,"close":197,"change":198,"percent_change":21,"volume":199,"transactions":192,"vwap":200},"2026-10-05",24.52,24.535,0.0093,3821.8341,24.5307,{"date":202,"open":203,"high":203,"low":196,"close":204,"change":205,"percent_change":146,"volume":206,"transactions":207,"vwap":208},"2026-10-02",24.55,24.5257,-0.0044,2541.0586,57,24.5326,{"date":210,"open":196,"high":211,"low":24,"close":212,"change":213,"percent_change":158,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.54,24.5301,-0.06,3343.0586,43,24.5251,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",24.5901,-0.01,-0.04,61.0586,16,24.5867,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":20,"percent_change":21,"volume":228,"transactions":229,"vwap":230},"2026-09-29",24.6001,203.0586,18,24.586,{"date":232,"open":233,"high":219,"low":233,"close":219,"change":221,"percent_change":234,"volume":235,"transactions":183,"vwap":236},"2026-09-28",24.59,-0.16,333.0586,24.5944,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",24.635,24.61,24.6301,0.0201,0.08,5104.0586,29,24.6254,{"date":248,"open":249,"high":249,"low":240,"close":240,"change":250,"percent_change":221,"volume":251,"transactions":252,"vwap":253},"2026-09-24",24.65,-0.0101,789.6466,27,24.6332,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.606,24.6201,-0.0649,-0.26,284.3331,28,24.613,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",24.68,24.685,24.64,0.0051,0.02,562.3331,36,24.6725,{"date":274,"open":265,"high":265,"low":275,"close":276,"change":277,"percent_change":21,"volume":278,"transactions":279,"vwap":280},"2026-09-21",24.67,24.6799,0.0099,1209.3331,35,24.6773,{"date":282,"open":275,"high":275,"low":275,"close":275,"change":283,"percent_change":284,"volume":285,"transactions":229,"vwap":286},"2026-09-18",-0.0201,-0.08,71.3331,24.6628,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.69,24.6901,0.0351,0.14,401.3331,26,24.6883,{"date":297,"open":289,"high":289,"low":298,"close":298,"change":299,"percent_change":213,"volume":300,"transactions":271,"vwap":289},"2026-09-16",24.655,-0.0149,1216.3331,{"date":302,"open":275,"high":275,"low":303,"close":304,"change":305,"percent_change":-6,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.66,24.6699,-0.0001,2813.3331,23,24.6691,{"date":310,"open":303,"high":311,"low":303,"close":275,"change":146,"percent_change":284,"volume":312,"transactions":313,"vwap":314},"2026-09-14",24.7,5343.1041,33,24.6858,{"date":316,"open":317,"high":317,"low":289,"close":289,"change":318,"percent_change":121,"volume":319,"transactions":252,"vwap":320},"2026-09-11",24.72,-0.03,3376.5421,24.7112,{"date":322,"open":323,"high":323,"low":317,"close":317,"change":213,"percent_change":158,"volume":324,"transactions":294,"vwap":325},"2026-09-10",24.73,2242.3331,24.7277,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":20,"percent_change":21,"volume":330,"transactions":331,"vwap":328},"2026-09-09",24.79,24.78,3859.3331,19,{"date":333,"open":329,"high":329,"low":334,"close":334,"change":250,"percent_change":221,"volume":335,"transactions":336,"vwap":337},"2026-09-08",24.77,672.3331,21,24.773,{"date":339,"open":340,"high":340,"low":329,"close":341,"change":342,"percent_change":213,"volume":343,"transactions":344,"vwap":345},"2026-09-04",24.8,24.7801,-0.0138,2181.3331,25,24.7829,{"date":347,"open":348,"high":348,"low":328,"close":349,"change":350,"percent_change":190,"volume":351,"transactions":344,"vwap":352},"2026-09-03",24.81,24.7939,0.0239,1825.3331,24.8014,{"date":354,"open":334,"high":334,"low":334,"close":334,"change":355,"percent_change":221,"volume":356,"transactions":357,"vwap":358},"2026-09-02",-0.0099,826.3331,101,24.769,{"date":360,"open":329,"high":329,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":331,"vwap":365},"2026-09-01",24.7799,-0.1102,-0.44,434.3331,24.7817,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":146,"percent_change":284,"volume":370,"transactions":371,"vwap":372},"2026-08-31",24.89,24.8901,295.3331,22,24.8923,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":318,"percent_change":121,"volume":378,"transactions":379,"vwap":380},"2026-08-28",24.94,24.9,24.9101,2203.5576,41,24.9182,{"date":382,"open":375,"high":383,"low":375,"close":384,"change":146,"percent_change":284,"volume":385,"transactions":183,"vwap":386},"2026-08-27",24.958,24.9401,1649.0885,24.9473,{"date":388,"open":375,"high":389,"low":375,"close":389,"change":390,"percent_change":146,"volume":391,"transactions":336,"vwap":392},"2026-08-26",24.9601,-0.0049,201.0885,24.9416,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":243,"percent_change":397,"volume":398,"transactions":307,"vwap":399},"2026-08-25",24.96,24.965,0.32,1233.0885,24.9583,{"date":401,"open":402,"high":368,"low":402,"close":403,"change":390,"percent_change":146,"volume":404,"transactions":405,"vwap":406},"2026-08-24",24.87,24.885,9715.2338,42,24.8723,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":21,"volume":414,"transactions":379,"vwap":415},"2026-08-21",24.88,24.8981,24.85,24.8899,0.0098,5436.5262,24.8706,{"date":417,"open":368,"high":368,"low":409,"close":418,"change":299,"percent_change":213,"volume":419,"transactions":307,"vwap":420},"2026-08-20",24.8801,972.9122,24.8811,{"date":422,"open":368,"high":376,"low":423,"close":424,"change":425,"percent_change":269,"volume":426,"transactions":261,"vwap":427},"2026-08-19",24.882,24.895,0.0052,881.9122,24.8925,{"date":429,"open":376,"high":376,"low":409,"close":430,"change":305,"percent_change":-6,"volume":431,"transactions":432,"vwap":433},"2026-08-18",24.8898,10642.9122,30,24.8982,{"date":435,"open":436,"high":436,"low":412,"close":412,"change":220,"percent_change":221,"volume":437,"transactions":183,"vwap":438},"2026-08-17",24.91,1397.9122,24.9075,{"date":440,"open":436,"high":436,"low":441,"close":441,"change":220,"percent_change":221,"volume":442,"transactions":252,"vwap":443},"2026-08-14",24.8999,469.9122,24.9071,{"date":445,"open":436,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":344,"vwap":451},"2026-08-13",24.92,24.9099,0.0399,0.16,700.2707,24.9152,{"date":453,"open":368,"high":368,"low":402,"close":402,"change":269,"percent_change":243,"volume":454,"transactions":432,"vwap":455},"2026-08-12",430.6549,24.8842,{"date":457,"open":402,"high":402,"low":411,"close":411,"change":458,"percent_change":459,"volume":460,"transactions":223,"vwap":461},"2026-08-11",0.0301,0.12,2182.8809,24.8531,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":121,"volume":467,"transactions":331,"vwap":468},"2026-08-10",24.83,24.8199,-0.0301,1192.8809,24.8236,{"date":470,"open":471,"high":471,"low":464,"close":411,"change":448,"percent_change":449,"volume":472,"transactions":371,"vwap":473},"2026-08-07",24.86,848.8809,24.8438,{"date":475,"open":476,"high":476,"low":340,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",24.8108,24.8101,-0.0249,-0.1,5074.8809,39,24.8034,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":268,"percent_change":269,"volume":488,"transactions":379,"vwap":489},"2026-08-05",24.84,24.82,24.835,1739.8809,24.8317,{"date":491,"open":485,"high":485,"low":486,"close":492,"change":493,"percent_change":459,"volume":494,"transactions":495,"vwap":496},"2026-08-04",24.8299,0.0298,8270.8809,77,24.822,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":284,"percent_change":116,"volume":501,"transactions":371,"vwap":502},"2026-08-03",24.805,24.8001,251.840578,24.8032,{"date":504,"open":418,"high":418,"low":418,"close":418,"change":505,"percent_change":221,"volume":506,"transactions":507,"vwap":508},"2026-07-31",-0.0098,61.1453,15,24.8878,{"date":510,"open":412,"high":412,"low":412,"close":412,"change":511,"percent_change":459,"volume":512,"transactions":507,"vwap":513},"2026-07-30",0.03,63.7517,24.8815,{"date":515,"open":516,"high":471,"low":485,"close":517,"change":518,"percent_change":269,"volume":519,"transactions":331,"vwap":520},"2026-07-29",24.8404,24.8599,0.0049,791.7517,24.8427,{"date":522,"open":411,"high":523,"low":486,"close":523,"change":524,"percent_change":190,"volume":525,"transactions":183,"vwap":526},"2026-07-28",24.855,0.0249,1637.7517,24.8462,{"date":528,"open":485,"high":485,"low":529,"close":529,"change":355,"percent_change":221,"volume":530,"transactions":229,"vwap":531},"2026-07-27",24.8301,1526.7517,24.8399,{"date":533,"open":464,"high":485,"low":340,"close":485,"change":21,"percent_change":449,"volume":534,"transactions":432,"vwap":535},"2026-07-24",2228.7517,24.8156,{"date":537,"open":411,"high":411,"low":328,"close":340,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",-0.09,-0.36,27043.7517,82,24.8292,{"date":544,"open":368,"high":368,"low":368,"close":368,"change":221,"percent_change":234,"volume":545,"transactions":546,"vwap":547},"2026-07-22",177.7517,17,24.8848,{"date":549,"open":446,"high":550,"low":446,"close":550,"change":20,"percent_change":21,"volume":551,"transactions":552,"vwap":550},"2026-07-21",24.93,30775.7517,58,{"date":554,"open":446,"high":550,"low":436,"close":446,"change":355,"percent_change":221,"volume":555,"transactions":556,"vwap":557},"2026-07-20",2732.3974,32,24.9251,{"date":559,"open":375,"high":375,"low":560,"close":561,"change":562,"percent_change":-6,"volume":563,"transactions":307,"vwap":564},"2026-07-17",24.9201,24.9299,-0.0002,593.3974,24.9329,{"date":566,"open":550,"high":567,"low":550,"close":567,"change":568,"percent_change":568,"volume":569,"transactions":507,"vwap":561},"2026-07-16",24.9301,0,409.3974,{"date":571,"open":572,"high":375,"low":446,"close":567,"change":242,"percent_change":243,"volume":573,"transactions":574,"vwap":575},"2026-07-15",24.921,3203.0275,45,24.9315,{"date":577,"open":436,"high":446,"low":578,"close":436,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",24.905,0.05,0.2,6228.3974,49,24.9082,{"date":585,"open":411,"high":402,"low":411,"close":471,"change":220,"percent_change":221,"volume":586,"transactions":587,"vwap":588},"2026-07-13",13528.3974,61,24.8607,{"date":590,"open":402,"high":402,"low":471,"close":402,"change":146,"percent_change":284,"volume":591,"transactions":9,"vwap":402},"2026-07-10",1600,{"date":593,"open":376,"high":436,"low":368,"close":368,"change":20,"percent_change":21,"volume":594,"transactions":9,"vwap":368},"2026-07-09",3100,{"date":596,"open":402,"high":409,"low":471,"close":409,"change":568,"percent_change":568,"volume":597,"transactions":9,"vwap":409},"2026-07-08",3500,{"date":599,"open":600,"high":600,"low":409,"close":409,"change":220,"percent_change":221,"volume":601,"transactions":9,"vwap":409},"2026-07-07",24.99,1200,{"date":603,"open":376,"high":376,"low":368,"close":368,"change":220,"percent_change":221,"volume":604,"transactions":9,"vwap":368},"2026-07-06",900,{"date":606,"open":368,"high":376,"low":409,"close":376,"change":511,"percent_change":459,"volume":607,"transactions":9,"vwap":376},"2026-07-02",1700,{"date":609,"open":409,"high":409,"low":402,"close":402,"change":610,"percent_change":363,"volume":611,"transactions":9,"vwap":402},"2026-07-01",-0.11,300,{"date":613,"open":395,"high":614,"low":395,"close":614,"change":568,"percent_change":568,"volume":615,"transactions":9,"vwap":614},"2026-06-30",24.98,4800,{"date":617,"open":614,"high":600,"low":614,"close":614,"change":568,"percent_change":568,"volume":611,"transactions":9,"vwap":614},"2026-06-29",{"date":619,"open":614,"high":600,"low":620,"close":614,"change":20,"percent_change":21,"volume":621,"transactions":9,"vwap":614},"2026-06-26",24.97,2400,{"date":623,"open":614,"high":614,"low":620,"close":620,"change":20,"percent_change":21,"volume":624,"transactions":9,"vwap":620},"2026-06-25",200,{"date":626,"open":395,"high":395,"low":395,"close":395,"change":269,"percent_change":243,"volume":627,"transactions":9,"vwap":395},"2026-06-24",100,{"date":629,"open":375,"high":375,"low":375,"close":375,"change":269,"percent_change":243,"volume":627,"transactions":9,"vwap":375},"2026-06-23",{"date":631,"open":550,"high":375,"low":446,"close":446,"change":318,"percent_change":121,"volume":632,"transactions":9,"vwap":446},"2026-06-22",6200,{"date":634,"open":375,"high":635,"low":375,"close":635,"change":511,"percent_change":459,"volume":636,"transactions":9,"vwap":635},"2026-06-18",24.95,500,{"date":638,"open":620,"high":620,"low":446,"close":446,"change":213,"percent_change":158,"volume":639,"transactions":9,"vwap":446},"2026-06-17",800,{"date":641,"open":614,"high":614,"low":620,"close":614,"change":269,"percent_change":243,"volume":639,"transactions":9,"vwap":614},"2026-06-16",{"date":643,"open":344,"high":344,"low":446,"close":395,"change":269,"percent_change":243,"volume":644,"transactions":9,"vwap":395},"2026-06-15",2100,{"date":646,"open":635,"high":614,"low":550,"close":375,"change":146,"percent_change":284,"volume":647,"transactions":9,"vwap":375},"2026-06-12",10900,{"date":649,"open":550,"high":395,"low":550,"close":395,"change":511,"percent_change":459,"volume":636,"transactions":9,"vwap":395},"2026-06-11",{"date":651,"open":550,"high":550,"low":550,"close":550,"change":20,"percent_change":21,"volume":652,"transactions":9,"vwap":550},"2026-06-10",400,{"date":654,"open":436,"high":446,"low":436,"close":446,"change":20,"percent_change":21,"volume":655,"transactions":9,"vwap":446},"2026-06-09",2200,{"date":657,"open":376,"high":436,"low":376,"close":436,"change":568,"percent_change":568,"volume":601,"transactions":9,"vwap":436},"2026-06-08",{"date":659,"open":446,"high":446,"low":376,"close":436,"change":221,"percent_change":234,"volume":601,"transactions":9,"vwap":436},"2026-06-05",{"date":661,"open":375,"high":395,"low":375,"close":635,"change":269,"percent_change":243,"volume":662,"transactions":9,"vwap":635},"2026-06-04",1300,{"date":664,"open":375,"high":375,"low":550,"close":550,"change":146,"percent_change":284,"volume":665,"transactions":9,"vwap":550},"2026-06-03",2300,{"date":667,"open":375,"high":635,"low":375,"close":635,"change":20,"percent_change":21,"volume":668,"transactions":9,"vwap":635},"2026-06-02",7200,{"date":670,"open":550,"high":375,"low":550,"close":375,"change":479,"percent_change":671,"volume":672,"transactions":9,"vwap":375},"2026-06-01",-0.4,700,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":511,"percent_change":459,"volume":665,"transactions":9,"vwap":677},"2026-05-29",25.030001,25.049999,25.040001,{"date":679,"open":680,"high":680,"low":344,"close":680,"change":269,"percent_change":243,"volume":672,"transactions":9,"vwap":680},"2026-05-28",25.01,{"date":682,"open":344,"high":344,"low":600,"close":600,"change":568,"percent_change":568,"volume":683,"transactions":9,"vwap":600},"2026-05-27",2600,{"date":685,"open":344,"high":344,"low":600,"close":600,"change":269,"percent_change":243,"volume":672,"transactions":9,"vwap":600},"2026-05-26",{"date":687,"open":620,"high":620,"low":620,"close":620,"change":20,"percent_change":21,"volume":652,"transactions":9,"vwap":620},"2026-05-22",{"date":689,"open":635,"high":395,"low":375,"close":395,"change":568,"percent_change":568,"volume":621,"transactions":9,"vwap":395},"2026-05-21",{"date":691,"open":550,"high":395,"low":446,"close":395,"change":21,"percent_change":449,"volume":655,"transactions":9,"vwap":395},"2026-05-20",{"date":693,"open":485,"high":446,"low":485,"close":446,"change":511,"percent_change":459,"volume":694,"transactions":9,"vwap":446},"2026-05-19",2700,{"date":696,"open":395,"high":395,"low":368,"close":368,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":368},"2026-05-18",-0.05,-0.2,10600,{"date":701,"open":375,"high":375,"low":550,"close":375,"change":146,"percent_change":284,"volume":702,"transactions":9,"vwap":375},"2026-05-15",3000,{"date":704,"open":614,"high":614,"low":395,"close":395,"change":146,"percent_change":284,"volume":705,"transactions":9,"vwap":395},"2026-05-14",6100,{"date":707,"open":395,"high":614,"low":395,"close":614,"change":20,"percent_change":21,"volume":708,"transactions":9,"vwap":614},"2026-05-13",600,{"date":710,"open":620,"high":620,"low":620,"close":620,"change":146,"percent_change":284,"volume":604,"transactions":9,"vwap":620},"2026-05-12",{"date":712,"open":680,"high":680,"low":600,"close":600,"change":220,"percent_change":221,"volume":611,"transactions":9,"vwap":600},"2026-05-11",{"date":714,"open":680,"high":680,"low":344,"close":344,"change":20,"percent_change":21,"volume":652,"transactions":9,"vwap":344},"2026-05-08",{"date":716,"open":344,"high":344,"low":395,"close":600,"change":146,"percent_change":284,"volume":717,"transactions":9,"vwap":600},"2026-05-07",14400,{"date":719,"open":680,"high":680,"low":680,"close":680,"change":21,"percent_change":449,"volume":639,"transactions":9,"vwap":680},"2026-05-06",{"date":721,"open":614,"high":614,"low":395,"close":620,"change":146,"percent_change":284,"volume":655,"transactions":9,"vwap":620},"2026-05-05",{"date":723,"open":395,"high":675,"low":375,"close":600,"change":20,"percent_change":21,"volume":724,"transactions":9,"vwap":600},"2026-05-04",18100,{"date":726,"open":600,"high":600,"low":620,"close":614,"change":727,"percent_change":728,"volume":611,"transactions":9,"vwap":614},"2026-05-01",-0.07,-0.28,{"date":730,"open":676,"high":676,"low":675,"close":676,"change":20,"percent_change":21,"volume":731,"transactions":9,"vwap":676},"2026-04-30",2000,{"date":733,"open":676,"high":676,"low":677,"close":677,"change":318,"percent_change":121,"volume":734,"transactions":9,"vwap":677},"2026-04-29",2500,{"date":736,"open":737,"high":737,"low":677,"close":738,"change":146,"percent_change":284,"volume":665,"transactions":9,"vwap":738},"2026-04-28",25.08,25.07,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":220,"percent_change":221,"volume":611,"transactions":9,"vwap":741},"2026-04-27",25.09,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":511,"percent_change":459,"volume":702,"transactions":9,"vwap":745},"2026-04-24",25.059999,25.1,{"date":747,"open":676,"high":738,"low":676,"close":738,"change":269,"percent_change":243,"volume":708,"transactions":9,"vwap":738},"2026-04-23",{"date":749,"open":737,"high":737,"low":677,"close":676,"change":146,"percent_change":284,"volume":750,"transactions":9,"vwap":676},"2026-04-22",7000,{"date":752,"open":737,"high":741,"low":738,"close":738,"change":221,"percent_change":234,"volume":753,"transactions":9,"vwap":738},"2026-04-21",1100,{"date":755,"open":745,"high":756,"low":745,"close":756,"change":269,"percent_change":243,"volume":753,"transactions":9,"vwap":756},"2026-04-20",25.11,{"date":758,"open":737,"high":741,"low":677,"close":741,"change":511,"percent_change":459,"volume":597,"transactions":9,"vwap":741},"2026-04-17",{"date":760,"open":744,"high":744,"low":676,"close":744,"change":220,"percent_change":221,"volume":636,"transactions":9,"vwap":744},"2026-04-16",{"date":762,"open":744,"high":738,"low":744,"close":738,"change":568,"percent_change":568,"volume":636,"transactions":9,"vwap":738},"2026-04-15",{"date":764,"open":676,"high":737,"low":676,"close":738,"change":269,"percent_change":243,"volume":621,"transactions":9,"vwap":738},"2026-04-14",{"date":766,"open":744,"high":744,"low":676,"close":676,"change":269,"percent_change":243,"volume":767,"transactions":9,"vwap":676},"2026-04-13",46000,{"date":769,"open":770,"high":677,"low":770,"close":675,"change":568,"percent_change":568,"volume":771,"transactions":9,"vwap":675},"2026-04-10",25.02,5400,{"date":773,"open":680,"high":676,"low":620,"close":675,"change":20,"percent_change":21,"volume":774,"transactions":9,"vwap":675},"2026-04-09",3700,{"date":776,"open":744,"high":744,"low":395,"close":770,"change":269,"percent_change":243,"volume":777,"transactions":9,"vwap":770},"2026-04-08",13000,{"date":779,"open":620,"high":344,"low":620,"close":344,"change":20,"percent_change":21,"volume":780,"transactions":9,"vwap":344},"2026-04-07",10300,{"date":782,"open":620,"high":344,"low":620,"close":600,"change":146,"percent_change":284,"volume":783,"transactions":9,"vwap":600},"2026-04-06",12700,{"date":785,"open":620,"high":680,"low":395,"close":680,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":680},"2026-04-02",0.06,0.24,8300,{"date":790,"open":614,"high":614,"low":375,"close":635,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":635},"2026-04-01",-0.15,-0.6,76600,{"date":795,"open":744,"high":23,"low":675,"close":745,"change":579,"percent_change":580,"volume":796,"transactions":9,"vwap":745},"2026-03-31",12900,{"date":180,"open":675,"high":676,"low":675,"close":676,"change":269,"percent_change":243,"volume":672,"transactions":9,"vwap":676}]