[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCLO":3,"homepage-market-summary":29,"stock-historical-FCLO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCLO","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 CLO ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.642,2.844,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.4077,50.385,50.37,50.39,0.0177,0.04,13791.974877,50.65,49.72,11168.965516055216,73.9,163,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},11169,1820541.379117,0.82,"2026-02-10",[179,182,190,199,209,216,227,235,242,249,258,266,275,283,293,303,311,317,324,331,338,345,352,359,365,375,381,387,395,404,410,419,424,432,438,444,451,458,464,470,479,487,494,502,505,513,522,527,532,538,545,550,554,558,563,568,577,582,586,590,592,595,598,602,605,608,611,614,621,624,627,630,634,637,640,643,646,649,652,655,658,661,664,667,670,672,675,679,683,690,693,695,699,703,707,710,713,715,717,720,723,725,728,730,732,734,736,738,742,747,749,752,755,757,761,764,767,772,776,778,780,784,787,792,797,801,805,807,811,815,820,824,826,828,830,832,835,837,840,842,844,846,848,852,856,862,865,868,870,872,874,877,879,881,883,886,888,890,893,896,899,902,904],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},64,50.3764,{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":106,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.4,50.38,0.03,58009.5876,108,50.3823,{"date":191,"open":20,"high":184,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",50.3564,50.36,-0.015,-0.03,13835.2946,158,50.3938,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",50.355,50.3847,50.375,-0.22,-0.43,10914.590361,101,50.3736,{"date":210,"open":24,"high":24,"low":211,"close":212,"change":194,"percent_change":195,"volume":213,"transactions":214,"vwap":215},"2026-09-28",50.59,50.595,5046.6866,58,50.6096,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",50.6,50.62,50.58,50.61,0.025,0.05,3640.2146,54,50.6141,{"date":228,"open":229,"high":221,"low":229,"close":230,"change":231,"percent_change":186,"volume":232,"transactions":233,"vwap":234},"2026-09-24",50.57,50.585,0.015,3855.3292,65,50.5887,{"date":236,"open":220,"high":221,"low":237,"close":229,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",50.56,0,65614.6836,80,50.601,{"date":243,"open":244,"high":220,"low":244,"close":229,"change":245,"percent_change":111,"volume":246,"transactions":247,"vwap":248},"2026-09-22",50.55,-0.005,16466.4576,98,50.5787,{"date":250,"open":244,"high":211,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",50.52,50.575,0.0369,0.07,20969.8366,141,50.5828,{"date":259,"open":260,"high":244,"low":260,"close":261,"change":262,"percent_change":223,"volume":263,"transactions":264,"vwap":265},"2026-09-18",50.51,50.5381,0.0231,5923.0026,88,50.5455,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":231,"percent_change":186,"volume":272,"transactions":273,"vwap":274},"2026-09-17",50.53,50.54,50.48,50.515,4833.0836,61,50.5305,{"date":276,"open":277,"high":278,"low":270,"close":278,"change":279,"percent_change":223,"volume":280,"transactions":281,"vwap":282},"2026-09-16",50.4999,50.5,0.0262,11181.4995,83,50.4509,{"date":284,"open":285,"high":270,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",50.47,50.445,50.4738,0.0488,0.1,32434.2825,55,50.4658,{"date":294,"open":295,"high":296,"low":20,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",50.4248,50.43,50.425,0.01,0.02,11349.3086,136,50.4655,{"date":304,"open":193,"high":305,"low":193,"close":306,"change":22,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",50.44,50.415,0.08,6225.9365,92,50.4163,{"date":312,"open":20,"high":313,"low":201,"close":203,"change":222,"percent_change":223,"volume":314,"transactions":315,"vwap":316},"2026-09-10",50.41,9774.9075,84,50.3815,{"date":318,"open":319,"high":185,"low":319,"close":320,"change":321,"percent_change":298,"volume":322,"transactions":214,"vwap":323},"2026-09-09",50.27,50.35,0.005,32750.0695,50.3427,{"date":325,"open":326,"high":19,"low":326,"close":327,"change":298,"percent_change":299,"volume":328,"transactions":329,"vwap":330},"2026-09-08",50.32,50.345,10040.5655,103,50.3484,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":223,"percent_change":289,"volume":335,"transactions":336,"vwap":337},"2026-09-04",50.28,50.335,4846.3066,57,50.3175,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":299,"percent_change":22,"volume":342,"transactions":343,"vwap":344},"2026-09-03",50.3,50.285,3754.597,66,50.2926,{"date":346,"open":319,"high":333,"low":347,"close":348,"change":111,"percent_change":349,"volume":350,"transactions":329,"vwap":351},"2026-09-02",50.2501,50.265,-0.02,38430.9305,50.2686,{"date":353,"open":354,"high":333,"low":354,"close":355,"change":231,"percent_change":186,"volume":356,"transactions":357,"vwap":358},"2026-09-01",50.26,50.275,24231.9497,131,50.2777,{"date":360,"open":354,"high":319,"low":361,"close":354,"change":321,"percent_change":298,"volume":362,"transactions":363,"vwap":364},"2026-08-31",50.23,7039.2314,154,50.2527,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":207,"vwap":374},"2026-08-28",50.235,50.2599,50.21,50.255,-0.245,-0.49,7735.2644,50.2307,{"date":376,"open":278,"high":271,"low":377,"close":278,"change":321,"percent_change":298,"volume":378,"transactions":379,"vwap":380},"2026-08-27",50.494,1484.0844,48,50.4987,{"date":382,"open":278,"high":278,"low":305,"close":383,"change":186,"percent_change":106,"volume":384,"transactions":385,"vwap":386},"2026-08-26",50.495,8134.8084,111,50.4872,{"date":388,"open":389,"high":278,"low":305,"close":390,"change":391,"percent_change":-6,"volume":392,"transactions":393,"vwap":394},"2026-08-25",50.49,50.465,-0.0006,6101.5854,94,50.4526,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":111,"volume":401,"transactions":402,"vwap":403},"2026-08-24",50.475,50.4799,50.4656,-0.0044,2995.5214,100,50.4745,{"date":405,"open":20,"high":270,"low":20,"close":285,"change":254,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",0.14,348622.7102,96,50.3611,{"date":411,"open":412,"high":413,"low":412,"close":184,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",50.365,50.4499,0.045,0.09,349500.9594,90,50.346,{"date":420,"open":185,"high":421,"low":320,"close":201,"change":194,"percent_change":195,"volume":422,"transactions":247,"vwap":423},"2026-08-19",50.42,5492.7334,50.3891,{"date":425,"open":340,"high":184,"low":426,"close":19,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",50.29,0.095,0.19,71931.2904,123,50.3176,{"date":433,"open":434,"high":355,"low":434,"close":355,"change":298,"percent_change":299,"volume":435,"transactions":436,"vwap":437},"2026-08-17",50.2506,60797.2144,46,50.2943,{"date":439,"open":333,"high":340,"low":440,"close":348,"change":299,"percent_change":22,"volume":441,"transactions":442,"vwap":443},"2026-08-14",50.24,1918.4574,51,50.2782,{"date":445,"open":340,"high":340,"low":361,"close":446,"change":349,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",50.245,-0.04,4610.1334,93,50.2467,{"date":452,"open":333,"high":340,"low":453,"close":348,"change":447,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",50.2,-0.08,10128.5244,121,50.2739,{"date":459,"open":326,"high":460,"low":354,"close":461,"change":222,"percent_change":223,"volume":462,"transactions":336,"vwap":463},"2026-08-11",50.34,50.305,5249.0204,50.3054,{"date":465,"open":466,"high":467,"low":466,"close":333,"change":238,"percent_change":238,"volume":468,"transactions":264,"vwap":469},"2026-08-10",50.25,50.31,8891.2861,50.2989,{"date":471,"open":466,"high":472,"low":473,"close":333,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",50.3099,50.22,0.055,0.11,9457.1714,97,50.2624,{"date":480,"open":333,"high":333,"low":481,"close":482,"change":483,"percent_change":254,"volume":484,"transactions":485,"vwap":486},"2026-08-06",49.9889,50.225,0.037,6787.6174,112,50.1726,{"date":488,"open":473,"high":473,"low":489,"close":490,"change":491,"percent_change":238,"volume":492,"transactions":225,"vwap":493},"2026-08-05",50.185,50.188,0.0002,1172.2114,50.195,{"date":495,"open":496,"high":369,"low":497,"close":498,"change":499,"percent_change":22,"volume":500,"transactions":240,"vwap":501},"2026-08-04",50.17,50.095,50.1878,0.0178,3969.4474,50.1618,{"date":503,"open":453,"high":473,"low":496,"close":496,"change":245,"percent_change":111,"volume":504,"transactions":315,"vwap":489},"2026-08-03",4370.3184,{"date":506,"open":507,"high":453,"low":508,"close":509,"change":298,"percent_change":299,"volume":510,"transactions":511,"vwap":512},"2026-07-31",50.18,50.16,50.175,1814.3974,106,50.1821,{"date":514,"open":515,"high":507,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",50.1772,50.165,-0.235,-0.47,2411.5454,52,50.1754,{"date":523,"open":193,"high":184,"low":193,"close":184,"change":298,"percent_change":299,"volume":524,"transactions":525,"vwap":526},"2026-07-29",1430.318571,78,50.3943,{"date":528,"open":18,"high":421,"low":18,"close":20,"change":298,"percent_change":299,"volume":529,"transactions":530,"vwap":531},"2026-07-28",3420.8245,81,50.4021,{"date":533,"open":185,"high":534,"low":185,"close":185,"change":194,"percent_change":195,"volume":535,"transactions":536,"vwap":537},"2026-07-27",50.3878,3470.9604,50,50.3807,{"date":539,"open":412,"high":184,"low":540,"close":541,"change":474,"percent_change":475,"volume":542,"transactions":543,"vwap":544},"2026-07-24",50.33,50.395,4940.7912,77,50.3904,{"date":546,"open":460,"high":193,"low":460,"close":460,"change":111,"percent_change":349,"volume":547,"transactions":548,"vwap":549},"2026-07-23",1772.9924,49,50.3483,{"date":551,"open":320,"high":185,"low":540,"close":320,"change":186,"percent_change":106,"volume":552,"transactions":408,"vwap":553},"2026-07-22",5019.8414,50.3545,{"date":555,"open":341,"high":540,"low":341,"close":326,"change":414,"percent_change":415,"volume":556,"transactions":214,"vwap":557},"2026-07-21",6006.5694,50.3075,{"date":559,"open":333,"high":333,"low":466,"close":355,"change":560,"percent_change":254,"volume":561,"transactions":436,"vwap":562},"2026-07-20",0.035,1507.3954,50.2648,{"date":564,"open":440,"high":440,"low":440,"close":440,"change":222,"percent_change":223,"volume":565,"transactions":566,"vwap":567},"2026-07-17",950.834508,31,50.2372,{"date":569,"open":570,"high":340,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-16",50.2994,50.215,-0.05,-0.1,8115.2192,91,50.2625,{"date":578,"open":340,"high":340,"low":440,"close":348,"change":245,"percent_change":111,"volume":579,"transactions":580,"vwap":581},"2026-07-15",8802.2374,140,50.2844,{"date":583,"open":354,"high":426,"low":354,"close":319,"change":231,"percent_change":186,"volume":584,"transactions":436,"vwap":585},"2026-07-14",1850.2184,50.2783,{"date":587,"open":354,"high":354,"low":370,"close":370,"change":321,"percent_change":298,"volume":588,"transactions":566,"vwap":589},"2026-07-13",2716.5474,50.2598,{"date":591,"open":354,"high":354,"low":466,"close":466,"change":298,"percent_change":299,"volume":172,"transactions":9,"vwap":466},"2026-07-10",{"date":593,"open":466,"high":466,"low":361,"close":440,"change":238,"percent_change":238,"volume":594,"transactions":9,"vwap":440},"2026-07-09",10700,{"date":596,"open":361,"high":440,"low":361,"close":440,"change":186,"percent_change":106,"volume":597,"transactions":9,"vwap":440},"2026-07-08",5100,{"date":599,"open":600,"high":473,"low":600,"close":369,"change":299,"percent_change":22,"volume":601,"transactions":9,"vwap":369},"2026-07-07",50.19,3100,{"date":603,"open":507,"high":600,"low":496,"close":600,"change":111,"percent_change":349,"volume":604,"transactions":9,"vwap":600},"2026-07-06",21200,{"date":606,"open":507,"high":453,"low":496,"close":453,"change":186,"percent_change":106,"volume":607,"transactions":9,"vwap":453},"2026-07-02",25300,{"date":609,"open":508,"high":496,"low":508,"close":496,"change":238,"percent_change":238,"volume":610,"transactions":9,"vwap":496},"2026-07-01",9200,{"date":612,"open":496,"high":496,"low":508,"close":496,"change":298,"percent_change":299,"volume":613,"transactions":9,"vwap":496},"2026-06-30",9800,{"date":615,"open":616,"high":467,"low":617,"close":508,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":508},"2026-06-29",50.15,50.14,-0.21,-0.42,5600,{"date":622,"open":184,"high":184,"low":460,"close":19,"change":299,"percent_change":22,"volume":623,"transactions":9,"vwap":19},"2026-06-26",1300,{"date":625,"open":19,"high":19,"low":320,"close":320,"change":254,"percent_change":406,"volume":626,"transactions":9,"vwap":320},"2026-06-25",1400,{"date":628,"open":333,"high":340,"low":333,"close":333,"change":298,"percent_change":299,"volume":629,"transactions":9,"vwap":333},"2026-06-24",3500,{"date":631,"open":340,"high":340,"low":319,"close":319,"change":195,"percent_change":632,"volume":633,"transactions":9,"vwap":319},"2026-06-23",-0.06,1200,{"date":635,"open":340,"high":340,"low":333,"close":340,"change":111,"percent_change":349,"volume":636,"transactions":9,"vwap":340},"2026-06-22",5700,{"date":638,"open":540,"high":540,"low":333,"close":467,"change":22,"percent_change":307,"volume":639,"transactions":9,"vwap":467},"2026-06-18",1100,{"date":641,"open":426,"high":426,"low":319,"close":319,"change":238,"percent_change":238,"volume":642,"transactions":9,"vwap":319},"2026-06-17",6200,{"date":644,"open":333,"high":333,"low":354,"close":319,"change":299,"percent_change":22,"volume":645,"transactions":9,"vwap":319},"2026-06-16",2400,{"date":647,"open":466,"high":354,"low":440,"close":466,"change":238,"percent_change":238,"volume":648,"transactions":9,"vwap":466},"2026-06-15",4500,{"date":650,"open":440,"high":354,"low":440,"close":466,"change":111,"percent_change":349,"volume":651,"transactions":9,"vwap":466},"2026-06-12",5200,{"date":653,"open":466,"high":354,"low":361,"close":354,"change":298,"percent_change":299,"volume":654,"transactions":9,"vwap":354},"2026-06-11",12800,{"date":656,"open":466,"high":466,"low":440,"close":466,"change":22,"percent_change":307,"volume":657,"transactions":9,"vwap":466},"2026-06-10",3400,{"date":659,"open":361,"high":440,"low":369,"close":369,"change":238,"percent_change":238,"volume":660,"transactions":9,"vwap":369},"2026-06-09",3200,{"date":662,"open":369,"high":473,"low":453,"close":369,"change":111,"percent_change":349,"volume":663,"transactions":9,"vwap":369},"2026-06-08",9400,{"date":665,"open":361,"high":361,"low":369,"close":473,"change":298,"percent_change":299,"volume":666,"transactions":9,"vwap":473},"2026-06-05",1900,{"date":668,"open":496,"high":369,"low":496,"close":369,"change":298,"percent_change":299,"volume":669,"transactions":9,"vwap":369},"2026-06-04",500,{"date":671,"open":507,"high":453,"low":507,"close":453,"change":298,"percent_change":299,"volume":629,"transactions":9,"vwap":453},"2026-06-03",{"date":673,"open":453,"high":473,"low":617,"close":600,"change":299,"percent_change":22,"volume":674,"transactions":9,"vwap":600},"2026-06-02",2800,{"date":676,"open":677,"high":600,"low":677,"close":496,"change":299,"percent_change":22,"volume":678,"transactions":9,"vwap":496},"2026-06-01",50.12,4000,{"date":680,"open":507,"high":507,"low":681,"close":616,"change":22,"percent_change":307,"volume":682,"transactions":9,"vwap":616},"2026-05-29",50.11,7600,{"date":684,"open":685,"high":686,"low":685,"close":681,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":681},"2026-05-28",50.09,50.13,-0.24,-0.48,1700,{"date":691,"open":320,"high":320,"low":320,"close":320,"change":299,"percent_change":22,"volume":692,"transactions":9,"vwap":320},"2026-05-27",200,{"date":694,"open":460,"high":320,"low":326,"close":540,"change":349,"percent_change":447,"volume":645,"transactions":9,"vwap":540},"2026-05-26",{"date":696,"open":467,"high":193,"low":467,"close":320,"change":289,"percent_change":697,"volume":698,"transactions":9,"vwap":320},"2026-05-22",0.2,800,{"date":700,"open":440,"high":319,"low":701,"close":466,"change":349,"percent_change":447,"volume":702,"transactions":9,"vwap":466},"2026-05-21",50.080002,6400,{"date":704,"open":340,"high":326,"low":705,"close":319,"change":447,"percent_change":454,"volume":706,"transactions":9,"vwap":319},"2026-05-20",50.040001,15800,{"date":708,"open":326,"high":326,"low":467,"close":467,"change":238,"percent_change":238,"volume":709,"transactions":9,"vwap":467},"2026-05-19",4800,{"date":711,"open":467,"high":467,"low":319,"close":467,"change":298,"percent_change":299,"volume":712,"transactions":9,"vwap":467},"2026-05-18",31100,{"date":714,"open":354,"high":340,"low":354,"close":340,"change":186,"percent_change":106,"volume":692,"transactions":9,"vwap":340},"2026-05-15",{"date":716,"open":426,"high":426,"low":354,"close":319,"change":298,"percent_change":299,"volume":674,"transactions":9,"vwap":319},"2026-05-14",{"date":718,"open":473,"high":426,"low":473,"close":354,"change":298,"percent_change":299,"volume":719,"transactions":9,"vwap":354},"2026-05-13",3900,{"date":721,"open":354,"high":333,"low":361,"close":466,"change":186,"percent_change":106,"volume":722,"transactions":9,"vwap":466},"2026-05-12",2100,{"date":724,"open":361,"high":361,"low":473,"close":473,"change":111,"percent_change":349,"volume":669,"transactions":9,"vwap":473},"2026-05-11",{"date":726,"open":440,"high":440,"low":361,"close":361,"change":111,"percent_change":349,"volume":727,"transactions":9,"vwap":361},"2026-05-08",2600,{"date":729,"open":440,"high":440,"low":440,"close":440,"change":299,"percent_change":22,"volume":402,"transactions":9,"vwap":440},"2026-05-07",{"date":731,"open":361,"high":361,"low":369,"close":473,"change":298,"percent_change":299,"volume":623,"transactions":9,"vwap":473},"2026-05-06",{"date":733,"open":369,"high":369,"low":369,"close":369,"change":298,"percent_change":299,"volume":692,"transactions":9,"vwap":369},"2026-05-05",{"date":735,"open":508,"high":453,"low":508,"close":453,"change":298,"percent_change":299,"volume":172,"transactions":9,"vwap":453},"2026-05-04",{"date":737,"open":507,"high":369,"low":507,"close":600,"change":299,"percent_change":22,"volume":623,"transactions":9,"vwap":600},"2026-05-01",{"date":739,"open":496,"high":507,"low":677,"close":496,"change":415,"percent_change":740,"volume":741,"transactions":9,"vwap":496},"2026-04-30",0.18,1800,{"date":743,"open":744,"high":685,"low":744,"close":701,"change":745,"percent_change":746,"volume":666,"transactions":9,"vwap":701},"2026-04-29",50.02,-0.23,-0.46,{"date":748,"open":326,"high":326,"low":467,"close":467,"change":298,"percent_change":299,"volume":402,"transactions":9,"vwap":467},"2026-04-28",{"date":750,"open":340,"high":340,"low":426,"close":340,"change":238,"percent_change":238,"volume":751,"transactions":9,"vwap":340},"2026-04-27",900,{"date":753,"open":340,"high":340,"low":340,"close":340,"change":299,"percent_change":22,"volume":754,"transactions":9,"vwap":340},"2026-04-24",300,{"date":756,"open":319,"high":333,"low":473,"close":333,"change":186,"percent_change":106,"volume":741,"transactions":9,"vwap":333},"2026-04-23",{"date":758,"open":354,"high":354,"low":759,"close":466,"change":195,"percent_change":632,"volume":760,"transactions":9,"vwap":466},"2026-04-22",49.96,11700,{"date":762,"open":600,"high":333,"low":600,"close":333,"change":415,"percent_change":740,"volume":763,"transactions":9,"vwap":333},"2026-04-21",2700,{"date":765,"open":369,"high":369,"low":507,"close":600,"change":195,"percent_change":632,"volume":766,"transactions":9,"vwap":600},"2026-04-20",400,{"date":768,"open":686,"high":473,"low":769,"close":473,"change":770,"percent_change":771,"volume":698,"transactions":9,"vwap":473},"2026-04-17",50.099998,0.15,0.3,{"date":773,"open":681,"high":681,"low":774,"close":774,"change":349,"percent_change":447,"volume":775,"transactions":9,"vwap":774},"2026-04-16",50.07,4600,{"date":777,"open":769,"high":769,"low":685,"close":685,"change":299,"percent_change":22,"volume":172,"transactions":9,"vwap":685},"2026-04-15",{"date":779,"open":774,"high":774,"low":705,"close":774,"change":22,"percent_change":307,"volume":766,"transactions":9,"vwap":774},"2026-04-14",{"date":781,"open":782,"high":774,"low":744,"close":783,"change":298,"percent_change":299,"volume":633,"transactions":9,"vwap":783},"2026-04-13",50.060001,50.029999,{"date":785,"open":783,"high":685,"low":536,"close":744,"change":223,"percent_change":289,"volume":786,"transactions":9,"vwap":744},"2026-04-10",4300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":298,"percent_change":299,"volume":645,"transactions":9,"vwap":791},"2026-04-09",50.0099983,49.93,49.97,{"date":793,"open":794,"high":795,"low":796,"close":759,"change":415,"percent_change":740,"volume":645,"transactions":9,"vwap":759},"2026-04-08",49.95,49.98,49.89,{"date":798,"open":791,"high":791,"low":799,"close":799,"change":454,"percent_change":800,"volume":626,"transactions":9,"vwap":799},"2026-04-07",49.87,-0.16,{"date":802,"open":794,"high":759,"low":803,"close":794,"change":349,"percent_change":447,"volume":804,"transactions":9,"vwap":794},"2026-04-06",49.94,33900,{"date":806,"open":803,"high":795,"low":803,"close":791,"change":238,"percent_change":238,"volume":727,"transactions":9,"vwap":791},"2026-04-02",{"date":808,"open":799,"high":791,"low":799,"close":791,"change":307,"percent_change":809,"volume":810,"transactions":9,"vwap":791},"2026-04-01",0.16,8400,{"date":812,"open":813,"high":803,"low":796,"close":796,"change":111,"percent_change":349,"volume":814,"transactions":9,"vwap":796},"2026-03-31",49.91,6600,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":754,"transactions":9,"vwap":817},"2026-03-30",49.9,-0.15,-0.3,{"date":821,"open":681,"high":681,"low":822,"close":822,"change":111,"percent_change":349,"volume":823,"transactions":9,"vwap":822},"2026-03-27",50.049999,600,{"date":825,"open":685,"high":685,"low":782,"close":782,"change":298,"percent_change":299,"volume":172,"transactions":9,"vwap":782},"2026-03-26",{"date":827,"open":822,"high":822,"low":822,"close":822,"change":111,"percent_change":349,"volume":402,"transactions":9,"vwap":822},"2026-03-25",{"date":829,"open":744,"high":685,"low":744,"close":782,"change":111,"percent_change":349,"volume":626,"transactions":9,"vwap":782},"2026-03-24",{"date":831,"open":536,"high":774,"low":536,"close":774,"change":223,"percent_change":289,"volume":722,"transactions":9,"vwap":774},"2026-03-23",{"date":833,"open":834,"high":744,"low":834,"close":744,"change":299,"percent_change":22,"volume":754,"transactions":9,"vwap":744},"2026-03-20",49.99,{"date":836,"open":744,"high":744,"low":834,"close":536,"change":447,"percent_change":454,"volume":823,"transactions":9,"vwap":536},"2026-03-19",{"date":838,"open":536,"high":782,"low":536,"close":705,"change":299,"percent_change":22,"volume":839,"transactions":9,"vwap":705},"2026-03-18",1500,{"date":841,"open":536,"high":744,"low":536,"close":744,"change":186,"percent_change":106,"volume":669,"transactions":9,"vwap":744},"2026-03-17",{"date":843,"open":834,"high":834,"low":834,"close":834,"change":298,"percent_change":299,"volume":692,"transactions":9,"vwap":834},"2026-03-16",{"date":845,"open":822,"high":822,"low":795,"close":795,"change":454,"percent_change":800,"volume":766,"transactions":9,"vwap":795},"2026-03-13",{"date":847,"open":834,"high":782,"low":795,"close":782,"change":298,"percent_change":299,"volume":626,"transactions":9,"vwap":782},"2026-03-12",{"date":849,"open":795,"high":822,"low":803,"close":822,"change":850,"percent_change":851,"volume":698,"transactions":9,"vwap":822},"2026-03-11",0.13,0.26,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":254,"percent_change":406,"volume":666,"transactions":9,"vwap":855},"2026-03-10",49.86,49.92,{"date":857,"open":858,"high":817,"low":859,"close":859,"change":632,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-03-09",49.88,49.85,-0.12,5400,{"date":863,"open":813,"high":791,"low":813,"close":813,"change":238,"percent_change":238,"volume":864,"transactions":9,"vwap":813},"2026-03-06",5000,{"date":866,"open":791,"high":783,"low":25,"close":813,"change":349,"percent_change":447,"volume":867,"transactions":9,"vwap":813},"2026-03-05",13600,{"date":869,"open":794,"high":794,"low":790,"close":790,"change":349,"percent_change":447,"volume":626,"transactions":9,"vwap":790},"2026-03-04",{"date":871,"open":759,"high":536,"low":794,"close":794,"change":632,"percent_change":860,"volume":823,"transactions":9,"vwap":794},"2026-03-03",{"date":873,"open":783,"high":705,"low":795,"close":789,"change":299,"percent_change":22,"volume":741,"transactions":9,"vwap":789},"2026-03-02",{"date":875,"open":616,"high":616,"low":834,"close":834,"change":818,"percent_change":819,"volume":876,"transactions":9,"vwap":834},"2026-02-27",4200,{"date":878,"open":617,"high":616,"low":617,"close":617,"change":572,"percent_change":573,"volume":823,"transactions":9,"vwap":617},"2026-02-26",{"date":880,"open":473,"high":473,"low":600,"close":600,"change":298,"percent_change":299,"volume":722,"transactions":9,"vwap":600},"2026-02-25",{"date":882,"open":319,"high":319,"low":616,"close":507,"change":298,"percent_change":299,"volume":864,"transactions":9,"vwap":507},"2026-02-24",{"date":884,"open":508,"high":507,"low":616,"close":496,"change":307,"percent_change":809,"volume":885,"transactions":9,"vwap":496},"2026-02-23",14600,{"date":887,"open":496,"high":496,"low":685,"close":685,"change":632,"percent_change":860,"volume":698,"transactions":9,"vwap":685},"2026-02-20",{"date":889,"open":507,"high":507,"low":616,"close":616,"change":298,"percent_change":299,"volume":633,"transactions":9,"vwap":616},"2026-02-19",{"date":891,"open":822,"high":496,"low":705,"close":617,"change":111,"percent_change":349,"volume":892,"transactions":9,"vwap":617},"2026-02-18",9700,{"date":894,"open":616,"high":616,"low":616,"close":616,"change":111,"percent_change":349,"volume":895,"transactions":9,"vwap":616},"2026-02-17",3000,{"date":897,"open":508,"high":496,"low":508,"close":508,"change":186,"percent_change":106,"volume":898,"transactions":9,"vwap":508},"2026-02-13",700,{"date":900,"open":686,"high":617,"low":686,"close":686,"change":850,"percent_change":851,"volume":901,"transactions":9,"vwap":686},"2026-02-12",5800,{"date":903,"open":536,"high":536,"low":536,"close":536,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":536},"2026-02-11",{"date":177,"open":536,"high":536,"low":536,"close":536,"change":238,"percent_change":238,"volume":238,"transactions":9,"vwap":536}]