[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAAA":3,"homepage-market-summary":30,"stock-historical-FAAA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAAA","2026-10-02",{"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},"Fidelity AAA CLO ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1536,2.088,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.27,50.26,50.29,50.25,50.2446,0.0254,0.05,47589.806303,50.49,49.67,34347.711633969324,73.2,163,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34348,5598676.996337,0.54,"2026-02-10",[180,183,192,201,210,220,229,237,246,255,263,269,279,287,294,302,311,317,324,331,339,344,350,355,362,369,376,384,393,400,406,411,416,424,430,435,440,447,454,460,466,473,478,484,489,497,506,511,516,520,524,529,534,539,544,548,554,561,567,572,575,578,582,586,589,592,597,601,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,671,674,677,680,683,686,688,690,692,695,698,701,704,707,710,713,716,720,724,728,734,737,740,743,746,749,751,754,757,760,764,768,771,775,779,783,787,791,794,798,804,810,813,816,819,822,825,828,831,834,837,842,845,848,852,856,859,864,869,874,878,881,884,888,891,894,897,900,902,904,907,910,915,919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},438,50.2674,{"date":184,"open":20,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",50.32,50.22,-0.0104,-0.02,63765.3503,375,50.2499,{"date":193,"open":194,"high":18,"low":195,"close":196,"change":23,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.24,50.235,50.255,0.1,47414.2993,290,50.2498,{"date":202,"open":203,"high":20,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",50.225,50.205,-0.19,-0.38,73913.6573,383,50.2398,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":188,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",50.41,50.44,50.38,50.395,-0.04,54622.285896,330,50.4044,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":112,"volume":226,"transactions":227,"vwap":228},"2026-09-25",50.4,50.42,50.415,-0.005,83953.1612,394,50.4127,{"date":230,"open":231,"high":232,"low":233,"close":223,"change":234,"percent_change":107,"volume":235,"transactions":218,"vwap":236},"2026-09-24",50.39,50.43,50.375,0.03,55574.849378,50.4113,{"date":238,"open":231,"high":239,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",50.4584,50.3601,0.005,0.01,86921.1652,413,50.3924,{"date":247,"open":214,"high":213,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",50.37,50.385,0.02,0.04,90836.6132,341,50.3811,{"date":256,"open":248,"high":248,"low":257,"close":258,"change":216,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",50.3423,50.365,-0.08,63724.7462,292,50.3606,{"date":264,"open":248,"high":212,"low":248,"close":265,"change":23,"percent_change":197,"volume":266,"transactions":267,"vwap":268},"2026-09-18",50.405,68029.6192,359,50.4032,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":274},"2026-09-17",50.35,50.36,50.342,50.355,-0.03,-0.06,43086.8511,326,{"date":280,"open":281,"high":249,"low":282,"close":249,"change":251,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",50.34,50.3314,0.08,46996.5328,370,50.3546,{"date":288,"open":272,"high":272,"low":281,"close":289,"change":290,"percent_change":242,"volume":291,"transactions":292,"vwap":293},"2026-09-15",50.345,0.0047,55486.2112,224,50.3464,{"date":295,"open":296,"high":272,"low":297,"close":298,"change":299,"percent_change":216,"volume":300,"transactions":261,"vwap":301},"2026-09-14",50.33,50.3,50.3403,-0.0201,46330.8685,50.3368,{"date":303,"open":281,"high":214,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",50.3224,50.3604,0.0354,0.07,46380.5284,287,50.3461,{"date":312,"open":297,"high":248,"low":19,"close":313,"change":234,"percent_change":107,"volume":314,"transactions":315,"vwap":316},"2026-09-10",50.325,54271.9694,289,50.3132,{"date":318,"open":297,"high":319,"low":19,"close":320,"change":216,"percent_change":259,"volume":321,"transactions":322,"vwap":323},"2026-09-09",50.31,50.295,45603.302878,323,50.3019,{"date":325,"open":297,"high":281,"low":18,"close":326,"change":327,"percent_change":307,"volume":328,"transactions":329,"vwap":330},"2026-09-08",50.335,0.035,61123.245928,344,50.3156,{"date":332,"open":248,"high":248,"low":333,"close":297,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",50.28,0.045,0.09,41724.1935,247,50.302,{"date":340,"open":17,"high":333,"low":20,"close":196,"change":225,"percent_change":112,"volume":341,"transactions":342,"vwap":343},"2026-09-03",44717.1565,253,50.262,{"date":345,"open":20,"high":185,"low":186,"close":18,"change":346,"percent_change":234,"volume":347,"transactions":348,"vwap":349},"2026-09-02",0.015,61737.3005,324,50.2579,{"date":351,"open":20,"high":20,"low":195,"close":352,"change":242,"percent_change":250,"volume":353,"transactions":51,"vwap":354},"2026-09-01",50.245,33840.145148,50.2454,{"date":356,"open":357,"high":194,"low":358,"close":195,"change":225,"percent_change":112,"volume":359,"transactions":360,"vwap":361},"2026-08-31",50.23,50.11,67159.2735,391,50.2057,{"date":363,"open":195,"high":194,"low":357,"close":194,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",-0.165,-0.33,25886.3675,186,50.2354,{"date":370,"open":223,"high":223,"low":222,"close":265,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",-0.05,-0.1,45077.1585,278,50.407,{"date":377,"open":231,"high":378,"low":333,"close":379,"change":380,"percent_change":251,"volume":381,"transactions":382,"vwap":383},"2026-08-26",50.46,50.455,0.0215,31263.6335,207,50.3913,{"date":385,"open":231,"high":386,"low":387,"close":388,"change":389,"percent_change":283,"volume":390,"transactions":391,"vwap":392},"2026-08-25",50.45,50.3799,50.4335,0.0397,55248.0013,291,50.4179,{"date":394,"open":231,"high":222,"low":272,"close":395,"change":396,"percent_change":23,"volume":397,"transactions":398,"vwap":399},"2026-08-24",50.3938,0.0238,73106.6893,367,50.3846,{"date":401,"open":272,"high":214,"low":272,"close":248,"change":402,"percent_change":23,"volume":403,"transactions":404,"vwap":405},"2026-08-21",0.025,62938.7552,399,50.3691,{"date":407,"open":248,"high":248,"low":313,"close":289,"change":250,"percent_change":251,"volume":408,"transactions":409,"vwap":410},"2026-08-20",31945.8212,293,50.3756,{"date":412,"open":296,"high":281,"low":194,"close":313,"change":241,"percent_change":242,"volume":413,"transactions":414,"vwap":415},"2026-08-19",54629.7512,457,50.3327,{"date":417,"open":281,"high":281,"low":418,"close":185,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",50.2401,-0.0441,-0.09,35244.1132,209,50.3013,{"date":425,"open":185,"high":248,"low":319,"close":426,"change":427,"percent_change":107,"volume":428,"transactions":261,"vwap":429},"2026-08-17",50.3641,0.0291,35543.887,50.3367,{"date":431,"open":326,"high":281,"low":296,"close":326,"change":346,"percent_change":234,"volume":432,"transactions":433,"vwap":434},"2026-08-14",51210.165,279,50.3364,{"date":436,"open":319,"high":296,"low":297,"close":185,"change":346,"percent_change":234,"volume":437,"transactions":438,"vwap":439},"2026-08-13",38685.0538,262,50.3078,{"date":441,"open":297,"high":319,"low":442,"close":443,"change":250,"percent_change":251,"volume":444,"transactions":445,"vwap":446},"2026-08-12",50.2701,50.305,38995.6852,267,50.297,{"date":448,"open":19,"high":19,"low":333,"close":449,"change":450,"percent_change":-6,"volume":451,"transactions":452,"vwap":453},"2026-08-11",50.285,-0.0011,21036.1882,168,50.2851,{"date":455,"open":18,"high":320,"low":20,"close":456,"change":457,"percent_change":250,"volume":458,"transactions":459,"vwap":17},"2026-08-10",50.2861,0.0111,55536.387302,254,{"date":461,"open":186,"high":19,"low":186,"close":462,"change":234,"percent_change":107,"volume":463,"transactions":464,"vwap":465},"2026-08-07",50.275,35841.8982,228,50.2635,{"date":467,"open":195,"high":18,"low":468,"close":352,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",50.21,0,35025.3662,280,50.2363,{"date":474,"open":194,"high":191,"low":203,"close":352,"change":346,"percent_change":234,"volume":475,"transactions":476,"vwap":477},"2026-08-05",29324.5442,180,50.2351,{"date":479,"open":357,"high":194,"low":480,"close":357,"change":469,"percent_change":469,"volume":481,"transactions":482,"vwap":483},"2026-08-04",50.2201,27305.3013,182,50.2332,{"date":485,"open":186,"high":194,"low":468,"close":357,"change":346,"percent_change":234,"volume":486,"transactions":487,"vwap":488},"2026-08-03",53326.3852,340,50.2196,{"date":490,"open":468,"high":186,"low":491,"close":492,"change":493,"percent_change":251,"volume":494,"transactions":495,"vwap":496},"2026-07-31",50.19,50.215,0.0196,42436.3392,481,50.2331,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":315,"vwap":505},"2026-07-30",50.2,50.1811,50.1954,-0.1596,-0.32,39099.7812,50.1899,{"date":507,"open":313,"high":223,"low":313,"close":274,"change":242,"percent_change":250,"volume":508,"transactions":509,"vwap":510},"2026-07-29",53632.9702,218,50.363,{"date":512,"open":281,"high":271,"low":281,"close":289,"change":469,"percent_change":469,"volume":513,"transactions":514,"vwap":515},"2026-07-28",28573.3832,159,50.3467,{"date":517,"open":281,"high":271,"low":319,"close":289,"change":242,"percent_change":250,"volume":518,"transactions":438,"vwap":519},"2026-07-27",35309.363403,50.337,{"date":521,"open":214,"high":214,"low":319,"close":326,"change":188,"percent_change":216,"volume":522,"transactions":523,"vwap":289},"2026-07-24",43920.4312,276,{"date":525,"open":281,"high":248,"low":313,"close":274,"change":242,"percent_change":250,"volume":526,"transactions":527,"vwap":528},"2026-07-23",33098.8062,265,50.3536,{"date":530,"open":289,"high":25,"low":281,"close":289,"change":469,"percent_change":469,"volume":531,"transactions":532,"vwap":533},"2026-07-22",60194.8402,277,50.3945,{"date":535,"open":281,"high":536,"low":296,"close":289,"change":242,"percent_change":250,"volume":537,"transactions":459,"vwap":538},"2026-07-21",50.3499,23265.0702,50.3373,{"date":540,"open":319,"high":281,"low":319,"close":326,"change":242,"percent_change":250,"volume":541,"transactions":542,"vwap":543},"2026-07-20",24307.4312,173,50.3264,{"date":545,"open":185,"high":296,"low":185,"close":313,"change":242,"percent_change":250,"volume":546,"transactions":547,"vwap":543},"2026-07-17",40013.607101,270,{"date":549,"open":462,"high":550,"low":17,"close":550,"change":23,"percent_change":197,"volume":551,"transactions":552,"vwap":553},"2026-07-16",50.315,78089.7732,357,50.2778,{"date":555,"open":274,"high":274,"low":556,"close":557,"change":250,"percent_change":251,"volume":558,"transactions":559,"vwap":560},"2026-07-15",50.2421,50.265,37131.7432,192,50.2599,{"date":562,"open":194,"high":20,"low":563,"close":352,"change":242,"percent_change":250,"volume":564,"transactions":565,"vwap":566},"2026-07-14",50.2305,8266.9262,94,50.2448,{"date":568,"open":195,"high":194,"low":357,"close":195,"change":225,"percent_change":112,"volume":569,"transactions":570,"vwap":571},"2026-07-13",12762.2451,120,50.2328,{"date":573,"open":357,"high":194,"low":357,"close":194,"change":250,"percent_change":251,"volume":574,"transactions":9,"vwap":194},"2026-07-10",18200,{"date":576,"open":499,"high":186,"low":499,"close":186,"change":250,"percent_change":251,"volume":577,"transactions":9,"vwap":186},"2026-07-09",8700,{"date":579,"open":580,"high":468,"low":580,"close":499,"change":250,"percent_change":251,"volume":581,"transactions":9,"vwap":499},"2026-07-08",50.18,25100,{"date":583,"open":499,"high":499,"low":584,"close":580,"change":112,"percent_change":188,"volume":585,"transactions":9,"vwap":580},"2026-07-07",50.029999,23700,{"date":587,"open":491,"high":491,"low":580,"close":491,"change":469,"percent_change":469,"volume":588,"transactions":9,"vwap":491},"2026-07-06",36000,{"date":590,"open":580,"high":491,"low":580,"close":491,"change":234,"percent_change":107,"volume":591,"transactions":9,"vwap":491},"2026-07-02",23900,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":469,"percent_change":469,"volume":596,"transactions":9,"vwap":595},"2026-07-01",50.15,50.16,42700,{"date":598,"open":594,"high":595,"low":599,"close":595,"change":242,"percent_change":250,"volume":600,"transactions":9,"vwap":595},"2026-06-30",50.14,17900,{"date":602,"open":603,"high":333,"low":604,"close":594,"change":205,"percent_change":206,"volume":605,"transactions":9,"vwap":594},"2026-06-29",50.17,50.13,49700,{"date":607,"open":296,"high":271,"low":319,"close":281,"change":469,"percent_change":469,"volume":608,"transactions":9,"vwap":281},"2026-06-26",37700,{"date":610,"open":185,"high":281,"low":333,"close":281,"change":250,"percent_change":251,"volume":611,"transactions":9,"vwap":281},"2026-06-25",25500,{"date":613,"open":319,"high":185,"low":319,"close":185,"change":234,"percent_change":107,"volume":614,"transactions":9,"vwap":185},"2026-06-24",50300,{"date":616,"open":296,"high":272,"low":333,"close":19,"change":242,"percent_change":250,"volume":617,"transactions":9,"vwap":19},"2026-06-23",59800,{"date":619,"open":18,"high":297,"low":18,"close":333,"change":112,"percent_change":188,"volume":620,"transactions":9,"vwap":333},"2026-06-22",29100,{"date":622,"open":333,"high":271,"low":17,"close":19,"change":234,"percent_change":107,"volume":623,"transactions":9,"vwap":19},"2026-06-18",39600,{"date":625,"open":20,"high":18,"low":357,"close":18,"change":234,"percent_change":107,"volume":626,"transactions":9,"vwap":18},"2026-06-17",11300,{"date":628,"open":468,"high":20,"low":499,"close":357,"change":250,"percent_change":251,"volume":629,"transactions":9,"vwap":357},"2026-06-16",13400,{"date":631,"open":491,"high":186,"low":491,"close":468,"change":469,"percent_change":469,"volume":632,"transactions":9,"vwap":468},"2026-06-15",39100,{"date":634,"open":194,"high":20,"low":491,"close":468,"change":275,"percent_change":276,"volume":635,"transactions":9,"vwap":468},"2026-06-12",60500,{"date":637,"open":468,"high":333,"low":499,"close":194,"change":234,"percent_change":107,"volume":638,"transactions":9,"vwap":194},"2026-06-11",54400,{"date":640,"open":19,"high":19,"low":499,"close":468,"change":242,"percent_change":250,"volume":641,"transactions":9,"vwap":468},"2026-06-10",11200,{"date":643,"open":468,"high":357,"low":580,"close":499,"change":112,"percent_change":188,"volume":644,"transactions":9,"vwap":499},"2026-06-09",42500,{"date":646,"open":499,"high":194,"low":491,"close":468,"change":242,"percent_change":250,"volume":647,"transactions":9,"vwap":468},"2026-06-08",36200,{"date":649,"open":499,"high":499,"low":491,"close":499,"change":250,"percent_change":251,"volume":650,"transactions":9,"vwap":499},"2026-06-05",32700,{"date":652,"open":580,"high":580,"low":595,"close":580,"change":242,"percent_change":250,"volume":653,"transactions":9,"vwap":580},"2026-06-04",20300,{"date":655,"open":595,"high":603,"low":594,"close":603,"change":242,"percent_change":250,"volume":656,"transactions":9,"vwap":603},"2026-06-03",8400,{"date":658,"open":594,"high":595,"low":594,"close":595,"change":469,"percent_change":469,"volume":659,"transactions":9,"vwap":595},"2026-06-02",8600,{"date":661,"open":594,"high":595,"low":599,"close":595,"change":242,"percent_change":250,"volume":662,"transactions":9,"vwap":595},"2026-06-01",28500,{"date":664,"open":599,"high":468,"low":599,"close":594,"change":242,"percent_change":250,"volume":665,"transactions":9,"vwap":594},"2026-05-29",21000,{"date":667,"open":604,"high":599,"low":668,"close":599,"change":669,"percent_change":503,"volume":670,"transactions":9,"vwap":599},"2026-05-28",50.12,-0.16,32600,{"date":672,"open":333,"high":297,"low":333,"close":297,"change":234,"percent_change":107,"volume":673,"transactions":9,"vwap":297},"2026-05-27",9000,{"date":675,"open":333,"high":333,"low":20,"close":17,"change":112,"percent_change":188,"volume":676,"transactions":9,"vwap":17},"2026-05-26",19100,{"date":678,"open":333,"high":333,"low":17,"close":333,"change":234,"percent_change":107,"volume":679,"transactions":9,"vwap":333},"2026-05-22",17000,{"date":681,"open":18,"high":18,"low":186,"close":20,"change":242,"percent_change":250,"volume":682,"transactions":9,"vwap":20},"2026-05-21",34800,{"date":684,"open":194,"high":20,"low":357,"close":194,"change":469,"percent_change":469,"volume":685,"transactions":9,"vwap":194},"2026-05-20",22500,{"date":687,"open":186,"high":194,"low":468,"close":194,"change":250,"percent_change":251,"volume":665,"transactions":9,"vwap":194},"2026-05-19",{"date":689,"open":186,"high":186,"low":580,"close":186,"change":112,"percent_change":188,"volume":662,"transactions":9,"vwap":186},"2026-05-18",{"date":691,"open":499,"high":357,"low":499,"close":357,"change":234,"percent_change":107,"volume":647,"transactions":9,"vwap":357},"2026-05-15",{"date":693,"open":499,"high":499,"low":580,"close":499,"change":250,"percent_change":251,"volume":694,"transactions":9,"vwap":499},"2026-05-14",37800,{"date":696,"open":491,"high":491,"low":580,"close":580,"change":242,"percent_change":250,"volume":697,"transactions":9,"vwap":580},"2026-05-13",24700,{"date":699,"open":603,"high":491,"low":595,"close":603,"change":469,"percent_change":469,"volume":700,"transactions":9,"vwap":603},"2026-05-12",35400,{"date":702,"open":603,"high":580,"low":594,"close":603,"change":242,"percent_change":250,"volume":703,"transactions":9,"vwap":603},"2026-05-11",37600,{"date":705,"open":603,"high":603,"low":599,"close":595,"change":234,"percent_change":107,"volume":706,"transactions":9,"vwap":595},"2026-05-08",19400,{"date":708,"open":594,"high":594,"low":668,"close":604,"change":469,"percent_change":469,"volume":709,"transactions":9,"vwap":604},"2026-05-07",7100,{"date":711,"open":712,"high":599,"low":712,"close":604,"change":242,"percent_change":250,"volume":685,"transactions":9,"vwap":604},"2026-05-06",50.080002,{"date":714,"open":358,"high":604,"low":358,"close":668,"change":234,"percent_change":107,"volume":715,"transactions":9,"vwap":668},"2026-05-05",24300,{"date":717,"open":604,"high":599,"low":718,"close":718,"change":216,"percent_change":259,"volume":719,"transactions":9,"vwap":718},"2026-05-04",50.09,38600,{"date":721,"open":358,"high":604,"low":722,"close":604,"change":23,"percent_change":197,"volume":723,"transactions":9,"vwap":604},"2026-05-01",50.099998,27800,{"date":725,"open":712,"high":722,"low":726,"close":712,"change":242,"percent_change":250,"volume":727,"transactions":9,"vwap":712},"2026-04-30",50.07,42000,{"date":729,"open":726,"high":726,"low":730,"close":726,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":726},"2026-04-29",50.040001,-0.17,-0.34,466000,{"date":735,"open":186,"high":194,"low":468,"close":194,"change":250,"percent_change":251,"volume":736,"transactions":9,"vwap":194},"2026-04-28",6200,{"date":738,"open":186,"high":186,"low":468,"close":186,"change":469,"percent_change":469,"volume":739,"transactions":9,"vwap":186},"2026-04-27",26100,{"date":741,"open":186,"high":186,"low":468,"close":186,"change":250,"percent_change":251,"volume":742,"transactions":9,"vwap":186},"2026-04-24",5300,{"date":744,"open":580,"high":499,"low":580,"close":499,"change":250,"percent_change":251,"volume":745,"transactions":9,"vwap":499},"2026-04-23",7700,{"date":747,"open":580,"high":580,"low":603,"close":580,"change":469,"percent_change":469,"volume":748,"transactions":9,"vwap":580},"2026-04-22",11600,{"date":750,"open":595,"high":580,"low":599,"close":580,"change":251,"percent_change":283,"volume":736,"transactions":9,"vwap":580},"2026-04-21",{"date":752,"open":594,"high":594,"low":604,"close":599,"change":242,"percent_change":250,"volume":753,"transactions":9,"vwap":599},"2026-04-20",13200,{"date":755,"open":668,"high":594,"low":358,"close":604,"change":250,"percent_change":251,"volume":756,"transactions":9,"vwap":604},"2026-04-17",15400,{"date":758,"open":718,"high":668,"low":712,"close":358,"change":250,"percent_change":251,"volume":759,"transactions":9,"vwap":358},"2026-04-16",48600,{"date":761,"open":712,"high":722,"low":762,"close":718,"change":250,"percent_change":251,"volume":763,"transactions":9,"vwap":718},"2026-04-15",50.049999,34400,{"date":765,"open":712,"high":712,"low":766,"close":726,"change":242,"percent_change":250,"volume":767,"transactions":9,"vwap":726},"2026-04-14",50.060001,13800,{"date":769,"open":762,"high":726,"low":584,"close":766,"change":250,"percent_change":251,"volume":770,"transactions":9,"vwap":766},"2026-04-13",39900,{"date":772,"open":766,"high":766,"low":773,"close":730,"change":242,"percent_change":250,"volume":774,"transactions":9,"vwap":730},"2026-04-10",50,20700,{"date":776,"open":777,"high":584,"low":777,"close":584,"change":250,"percent_change":251,"volume":778,"transactions":9,"vwap":584},"2026-04-09",50.02,28300,{"date":780,"open":712,"high":712,"low":781,"close":781,"change":469,"percent_change":469,"volume":782,"transactions":9,"vwap":781},"2026-04-08",50.0099983,10900,{"date":784,"open":785,"high":781,"low":785,"close":781,"change":251,"percent_change":283,"volume":786,"transactions":9,"vwap":781},"2026-04-07",49.97,17800,{"date":788,"open":26,"high":789,"low":26,"close":785,"change":216,"percent_change":259,"volume":790,"transactions":9,"vwap":785},"2026-04-06",49.98,10600,{"date":792,"open":789,"high":781,"low":789,"close":781,"change":251,"percent_change":283,"volume":793,"transactions":9,"vwap":781},"2026-04-02",17400,{"date":795,"open":796,"high":785,"low":796,"close":785,"change":251,"percent_change":283,"volume":797,"transactions":9,"vwap":785},"2026-04-01",49.94,19600,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":250,"percent_change":251,"volume":803,"transactions":9,"vwap":801},"2026-03-31",49.91,49.93,49.9,8000,{"date":805,"open":796,"high":796,"low":806,"close":800,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":800},"2026-03-30",49.86,-0.12,-0.24,6600,{"date":811,"open":762,"high":766,"low":785,"close":584,"change":112,"percent_change":188,"volume":812,"transactions":9,"vwap":584},"2026-03-27",23600,{"date":814,"open":730,"high":730,"low":584,"close":730,"change":250,"percent_change":251,"volume":815,"transactions":9,"vwap":730},"2026-03-26",9500,{"date":817,"open":777,"high":584,"low":781,"close":777,"change":112,"percent_change":188,"volume":818,"transactions":9,"vwap":777},"2026-03-25",3700,{"date":820,"open":726,"high":726,"low":773,"close":584,"change":251,"percent_change":283,"volume":821,"transactions":9,"vwap":584},"2026-03-24",15600,{"date":823,"open":781,"high":781,"low":789,"close":824,"change":188,"percent_change":216,"volume":659,"transactions":9,"vwap":824},"2026-03-23",49.99,{"date":826,"open":584,"high":584,"low":781,"close":781,"change":242,"percent_change":250,"volume":827,"transactions":9,"vwap":781},"2026-03-20",2500,{"date":829,"open":824,"high":773,"low":824,"close":773,"change":250,"percent_change":251,"volume":830,"transactions":9,"vwap":773},"2026-03-19",700,{"date":832,"open":781,"high":781,"low":789,"close":789,"change":188,"percent_change":216,"volume":833,"transactions":9,"vwap":789},"2026-03-18",4100,{"date":835,"open":781,"high":781,"low":773,"close":773,"change":242,"percent_change":250,"volume":836,"transactions":9,"vwap":773},"2026-03-17",900,{"date":838,"open":824,"high":824,"low":839,"close":824,"change":107,"percent_change":840,"volume":841,"transactions":9,"vwap":824},"2026-03-16",49.96,0.12,2300,{"date":843,"open":824,"high":824,"low":801,"close":801,"change":112,"percent_change":188,"volume":844,"transactions":9,"vwap":801},"2026-03-13",7900,{"date":846,"open":785,"high":789,"low":796,"close":796,"change":112,"percent_change":188,"volume":847,"transactions":9,"vwap":796},"2026-03-12",3500,{"date":849,"open":850,"high":850,"low":796,"close":850,"change":234,"percent_change":107,"volume":851,"transactions":9,"vwap":850},"2026-03-11",49.95,1100,{"date":853,"open":796,"high":850,"low":800,"close":854,"change":275,"percent_change":276,"volume":855,"transactions":9,"vwap":854},"2026-03-10",49.92,10200,{"date":857,"open":773,"high":773,"low":854,"close":850,"change":234,"percent_change":107,"volume":858,"transactions":9,"vwap":850},"2026-03-09",19500,{"date":860,"open":800,"high":796,"low":861,"close":854,"change":335,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-03-06",49.88,0.18,26900,{"date":865,"open":802,"high":802,"low":866,"close":867,"change":216,"percent_change":259,"volume":868,"transactions":9,"vwap":867},"2026-03-05",49.74,49.83,22200,{"date":870,"open":861,"high":861,"low":871,"close":872,"change":807,"percent_change":808,"volume":873,"transactions":9,"vwap":872},"2026-03-04",49.82,49.87,7600,{"date":875,"open":766,"high":766,"low":824,"close":824,"change":420,"percent_change":876,"volume":877,"transactions":9,"vwap":824},"2026-03-03",-0.18,29500,{"date":879,"open":712,"high":722,"low":726,"close":712,"change":112,"percent_change":188,"volume":880,"transactions":9,"vwap":712},"2026-03-02",9200,{"date":882,"open":712,"high":604,"low":726,"close":718,"change":188,"percent_change":216,"volume":883,"transactions":9,"vwap":718},"2026-02-27",42300,{"date":885,"open":726,"high":668,"low":726,"close":358,"change":372,"percent_change":886,"volume":887,"transactions":9,"vwap":358},"2026-02-26",-0.2,58700,{"date":889,"open":580,"high":357,"low":580,"close":468,"change":242,"percent_change":250,"volume":890,"transactions":9,"vwap":468},"2026-02-25",61500,{"date":892,"open":357,"high":357,"low":491,"close":499,"change":250,"percent_change":251,"volume":893,"transactions":9,"vwap":499},"2026-02-24",65900,{"date":895,"open":357,"high":357,"low":604,"close":580,"change":469,"percent_change":469,"volume":896,"transactions":9,"vwap":580},"2026-02-23",40100,{"date":898,"open":468,"high":468,"low":595,"close":580,"change":23,"percent_change":197,"volume":899,"transactions":9,"vwap":580},"2026-02-20",18400,{"date":901,"open":604,"high":599,"low":358,"close":604,"change":250,"percent_change":251,"volume":745,"transactions":9,"vwap":604},"2026-02-19",{"date":903,"open":726,"high":358,"low":726,"close":358,"change":112,"percent_change":188,"volume":626,"transactions":9,"vwap":358},"2026-02-18",{"date":905,"open":358,"high":604,"low":358,"close":668,"change":469,"percent_change":469,"volume":906,"transactions":9,"vwap":668},"2026-02-17",26500,{"date":908,"open":668,"high":604,"low":358,"close":668,"change":251,"percent_change":283,"volume":909,"transactions":9,"vwap":668},"2026-02-13",9700,{"date":911,"open":712,"high":722,"low":712,"close":712,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":712},"2026-02-12",0.0645,0.13,17200,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":234,"volume":469,"transactions":9,"vwap":917},"2026-02-11",50.015518,0.0155,{"date":178,"open":773,"high":773,"low":773,"close":773,"change":469,"percent_change":469,"volume":469,"transactions":9,"vwap":773}]