[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMV":3,"homepage-market-summary":28,"stock-historical-FEMV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEMV","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 Enhanced Mid Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3519,0.36,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},26.6299,26.63,26.4217,0.2082,0.79,741.102,28.19,24.70746,3381.596277272727,55.2,110,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3382,371975.5905,7.39,"2026-04-28",[178,181,189,199,208,216,226,233,242,251,261,270,278,286,296,306,315,321,329,339,348,356,365,375,384,392,401,408,417,427,436,444,451,461,469,478,486,492,499,507,513,521,528,537,546,554,563,572,581,588,596,604,612,621,629,639,646,653,662,668,673,680,689,693,697,700,707,713,720,725,728,734,741,745,748,753,756,759,765,772,777,785,789,794,797,803,806,810,812,817,822,827,831,836,842,849,855,861,865,871,877,882,888,892,898,902,907,912,918,921],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},19,26.6289,{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",26.36,0.1421,0.54,291.456,24,26.3717,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",26.14,26.45,26.2796,-0.08,-0.3,1518,28,26.3877,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":197,"vwap":207},"2026-09-29",26.3,26.3596,26.26,-0.0605,-0.23,1207.533,26.2783,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":187,"vwap":215},"2026-09-28",26.525,26.4201,-0.2051,-0.77,691.491,26.4596,{"date":217,"open":218,"high":18,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",26.58,26.5401,26.6252,0.0483,0.18,2804.953,36,26.6125,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":187,"vwap":232},"2026-09-24",26.5769,-0.0726,-0.27,57,26.5939,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":187,"vwap":241},"2026-09-23",26.771,26.8,26.6495,-0.1764,-0.66,1148.947,26.7635,{"date":243,"open":236,"high":244,"low":245,"close":246,"change":247,"percent_change":-6,"volume":248,"transactions":249,"vwap":250},"2026-09-22",26.86,26.785,26.8259,-0.0002,5894.409,46,26.8022,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",26.821,26.85,26.8261,0.0512,0.19,338.037,20,26.8328,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",26.75,26.7749,-0.2817,-1.04,652.157,23,26.7595,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":259,"vwap":277},"2026-09-17",27.08,27.0566,0.1905,0.71,730.453,27.0765,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":187,"vwap":285},"2026-09-16",27.09,26.8661,-0.167,-0.62,252.432,27.0902,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",27.04,27.01,27.0331,-0.0761,-0.28,3215.369,18,27.0269,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",27.124,27.16,27.1092,-0.1116,-0.41,3171.422,34,27.1312,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":120,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",27.22,27.24,27.2208,0.93,1864.157,31,27.2359,{"date":316,"open":280,"high":280,"low":317,"close":317,"change":318,"percent_change":213,"volume":319,"transactions":179,"vwap":320},"2026-09-10",26.9708,-0.2082,748,27.0419,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":224,"vwap":328},"2026-09-09",27.3,27.179,-0.2502,-0.91,3126.652,27.2557,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",27.52,27.53,27.4292,-0.2758,-1,558.91,26,27.5187,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",27.75,27.705,-0.0955,-0.34,1583.215,33,27.7338,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",27.8005,0.1897,0.69,137.449,21,27.8669,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":259,"vwap":364},"2026-09-02",27.57,27.64,27.6108,0.2513,0.92,1004,27.6309,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":239,"volume":372,"transactions":373,"vwap":374},"2026-09-01",27.49,27.5199,27.335,27.3595,-0.1828,5865.022,61,27.4817,{"date":376,"open":377,"high":377,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",27.66,27.5423,-0.1277,-0.46,1852.474,40,27.5522,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":259,"vwap":391},"2026-08-28",27.71,27.67,-0.1668,-0.6,720.1,27.7201,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":294,"vwap":400},"2026-08-27",27.84,27.83,27.8368,-0.0934,-0.33,433,27.8404,{"date":402,"open":395,"high":403,"low":395,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":354,"vwap":407},"2026-08-26",27.9302,0.0801,0.29,403.609,27.896,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":313,"vwap":416},"2026-08-25",27.81,27.8501,27.8,-0.0181,-0.06,1323.22,27.8196,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",27.82,27.8682,27.7999,0.0075,0.03,1480.7821,30,27.8178,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":179,"vwap":435},"2026-08-21",27.8599,27.865,27.8607,0.1728,0.62,263.2381,27.8585,{"date":437,"open":394,"high":394,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",27.6879,-0.1429,-0.51,3126,38,27.7378,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":120,"volume":449,"transactions":179,"vwap":450},"2026-08-19",27.97,27.8308,0.0682,325,28.0281,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",27.85,27.93,27.7626,-0.2124,-0.76,7339,42,27.8348,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":304,"vwap":468},"2026-08-17",28.04,27.975,-0.1659,-0.59,1628.142,28.0276,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":268,"vwap":477},"2026-08-14",28.14,28.16,28.1409,0.0453,0.16,1446,28.1477,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":130,"volume":484,"transactions":197,"vwap":485},"2026-08-13",28.02,28.0956,27.94,0.2184,998,27.9978,{"date":487,"open":197,"high":197,"low":488,"close":489,"change":490,"percent_change":423,"volume":491,"transactions":313,"vwap":430},"2026-08-12",27.76,27.8772,0.008,1700.6523,{"date":493,"open":23,"high":23,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":197,"vwap":498},"2026-08-11",27.8692,0.0653,0.23,749.671,27.9554,{"date":500,"open":501,"high":501,"low":412,"close":502,"change":503,"percent_change":105,"volume":504,"transactions":505,"vwap":506},"2026-08-10",27.9,27.8039,0.0165,4093.685,37,27.8483,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":64,"volume":511,"transactions":511,"vwap":512},"2026-08-07",27.7874,0.2487,11,27.6707,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":187,"vwap":520},"2026-08-06",27.72,27.5387,-0.1692,-0.61,2145.148,27.6263,{"date":522,"open":419,"high":419,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":425,"vwap":527},"2026-08-05",27.7079,-0.0478,-0.17,727.901,27.7589,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",27.6,27.7557,0.4201,1.54,234,17,27.5758,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":268,"vwap":545},"2026-08-03",27.25,27.35,27.3356,0.1633,0.6,2709.222,27.2985,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":423,"volume":551,"transactions":552,"vwap":553},"2026-07-31",27.21,27.1723,0.0083,2396,13,27.2102,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",26.94,27.164,-0.006,-0.02,237,16,26.9492,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",27.41,27.17,-0.2261,-0.83,841.2,29,27.3415,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":442,"vwap":580},"2026-07-28",27.3199,27.3961,27.3001,0.3423,1.27,1223.506,27.332,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":294,"vwap":587},"2026-07-27",27.0538,0.1344,0.5,87.67,27.0121,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":179,"vwap":595},"2026-07-24",27.025,26.9194,0.2509,0.94,1004.048,27.0227,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":268,"vwap":603},"2026-07-23",26.71,26.6685,-0.133,-0.5,344,26.7822,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":475,"volume":610,"transactions":354,"vwap":611},"2026-07-22",26.88,26.775,26.8015,0.0428,379.676,26.8278,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":405,"volume":618,"transactions":619,"vwap":620},"2026-07-21",26.72,26.78,26.7587,0.0765,3963.129,22,26.777,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",26.6822,-0.1085,-0.4,555.037,78,26.8008,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",26.925,26.79,26.7907,-0.0948,-0.35,3039.361,35,26.8494,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":135,"volume":644,"transactions":187,"vwap":645},"2026-07-16",26.81,26.8855,0.1755,329.147,26.8495,{"date":647,"open":648,"high":648,"low":649,"close":598,"change":650,"percent_change":105,"volume":651,"transactions":346,"vwap":652},"2026-07-15",26.83,26.65,0.0158,1205.769,26.6952,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-14",26.656,26.6942,-0.0258,-0.1,573,12,26.6568,{"date":663,"open":641,"high":641,"low":664,"close":614,"change":665,"percent_change":257,"volume":666,"transactions":354,"vwap":667},"2026-07-13",26.7,0.05,3685.037,26.7062,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":105,"percent_change":496,"volume":672,"transactions":9,"vwap":671},"2026-07-10",26.68,26.67,100,{"date":674,"open":675,"high":598,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",26.55,26.61,0.21,0.8,2600,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",26.33,26.41,26.31,26.4,-0.21,-0.79,1100,{"date":690,"open":18,"high":18,"low":676,"close":676,"change":691,"percent_change":691,"volume":692,"transactions":9,"vwap":676},"2026-07-07",0,4900,{"date":694,"open":676,"high":676,"low":676,"close":676,"change":695,"percent_change":696,"volume":171,"transactions":9,"vwap":676},"2026-07-06",0.07,0.26,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":695,"percent_change":696,"volume":672,"transactions":9,"vwap":699},"2026-07-02",26.54,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",26.6,26.47,-0.05,-0.19,3800,{"date":708,"open":703,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":706,"transactions":9,"vwap":709},"2026-06-30",26.52,26.44,0.01,0.04,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-29",26.42,26.51,0.15,0.57,500,{"date":721,"open":183,"high":715,"low":722,"close":183,"change":723,"percent_change":389,"volume":724,"transactions":9,"vwap":183},"2026-06-26",26.35,-0.16,700,{"date":726,"open":727,"high":727,"low":709,"close":709,"change":150,"percent_change":80,"volume":171,"transactions":9,"vwap":709},"2026-06-25",26.64,{"date":729,"open":722,"high":722,"low":730,"close":731,"change":732,"percent_change":145,"volume":733,"transactions":9,"vwap":731},"2026-06-24",26.16,26.17,0.1,1400,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",26.01,26.07,-0.26,-0.99,200,{"date":742,"open":682,"high":682,"low":682,"close":682,"change":743,"percent_change":744,"volume":740,"transactions":9,"vwap":682},"2026-06-22",0.2,0.77,{"date":746,"open":730,"high":730,"low":747,"close":747,"change":475,"percent_change":433,"volume":719,"transactions":9,"vwap":747},"2026-06-18",26.13,{"date":749,"open":683,"high":683,"low":750,"close":750,"change":398,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",25.97,-1.25,900,{"date":754,"open":183,"high":183,"low":201,"close":201,"change":704,"percent_change":705,"volume":755,"transactions":9,"vwap":201},"2026-06-16",1900,{"date":757,"open":192,"high":192,"low":722,"close":722,"change":717,"percent_change":718,"volume":758,"transactions":9,"vwap":722},"2026-06-15",2700,{"date":760,"open":731,"high":684,"low":731,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-12",26.2,0.31,1.2,15000,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-11",25.66,25.89,0.48,1.89,400,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":672,"transactions":9,"vwap":774},"2026-06-10",25.41,-0.31,-1.21,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",25.96,25.53,25.72,0.11,0.43,1600,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":559,"percent_change":194,"volume":688,"transactions":9,"vwap":788},"2026-06-08",25.73,25.61,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":672,"transactions":9,"vwap":791},"2026-06-05",25.63,-0.49,-1.88,{"date":795,"open":191,"high":730,"low":796,"close":796,"change":712,"percent_change":717,"volume":724,"transactions":9,"vwap":796},"2026-06-04",26.12,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":711,"percent_change":712,"volume":802,"transactions":9,"vwap":801},"2026-06-03",26.11,26.059999,26.08,600,{"date":804,"open":737,"high":737,"low":737,"close":737,"change":805,"percent_change":311,"volume":740,"transactions":9,"vwap":737},"2026-06-02",0.24,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":782,"percent_change":783,"volume":802,"transactions":9,"vwap":809},"2026-06-01",25.71,25.83,{"date":811,"open":781,"high":781,"low":781,"close":781,"change":559,"percent_change":194,"volume":740,"transactions":9,"vwap":781},"2026-05-29",{"date":813,"open":814,"high":809,"low":791,"close":815,"change":816,"percent_change":762,"volume":724,"transactions":9,"vwap":815},"2026-05-28",25.64,25.74,0.08,{"date":818,"open":819,"high":819,"low":767,"close":767,"change":820,"percent_change":821,"volume":771,"transactions":9,"vwap":767},"2026-05-27",25.77,-0.15,-0.58,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":805,"percent_change":593,"volume":826,"transactions":9,"vwap":825},"2026-05-26",25.85,25.81,300,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":805,"percent_change":830,"volume":688,"transactions":9,"vwap":829},"2026-05-22",25.57,0.95,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":732,"percent_change":125,"volume":835,"transactions":9,"vwap":834},"2026-05-21",25.19,25.33,1300,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":696,"percent_change":841,"volume":724,"transactions":9,"vwap":839},"2026-05-20",25.22,25.23,25.17,1.04,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":752,"transactions":9,"vwap":846},"2026-05-19",24.91,24.98,24.97,-0.12,-0.48,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":423,"percent_change":854,"volume":733,"transactions":9,"vwap":853},"2026-05-18",24.84,25.12,25.09,0.12,{"date":856,"open":840,"high":840,"low":857,"close":858,"change":195,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-15",25.040001,25.059999,-1.18,3000,{"date":862,"open":863,"high":863,"low":834,"close":863,"change":105,"percent_change":805,"volume":864,"transactions":9,"vwap":863},"2026-05-14",25.36,2100,{"date":866,"open":834,"high":834,"low":867,"close":868,"change":869,"percent_change":723,"volume":870,"transactions":9,"vwap":868},"2026-05-13",25.18,25.3,-0.04,800,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":292,"volume":755,"transactions":9,"vwap":874},"2026-05-12",25.21,25.34,25.15,-0.07,{"date":878,"open":879,"high":880,"low":774,"close":774,"change":732,"percent_change":125,"volume":881,"transactions":9,"vwap":774},"2026-05-11",25.45,25.47,1500,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":171,"transactions":9,"vwap":885},"2026-05-08",25.28,25.31,0.17,0.68,{"date":889,"open":863,"high":863,"low":890,"close":890,"change":398,"percent_change":891,"volume":771,"transactions":9,"vwap":890},"2026-05-07",25.14,-1.3,{"date":893,"open":894,"high":894,"low":880,"close":880,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-05-06",25.5,0.14,0.55,10500,{"date":899,"open":900,"high":874,"low":900,"close":834,"change":140,"percent_change":901,"volume":835,"transactions":9,"vwap":834},"2026-05-05",25.25,1.28,{"date":903,"open":833,"high":873,"low":904,"close":904,"change":905,"percent_change":906,"volume":835,"transactions":9,"vwap":904},"2026-05-04",25.01,-0.09,-0.36,{"date":908,"open":867,"high":867,"low":909,"close":910,"change":911,"percent_change":816,"volume":679,"transactions":9,"vwap":910},"2026-05-01",25.07,25.1,0.02,{"date":913,"open":63,"high":914,"low":63,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-30",25.08,0.3725,1.51,199600,{"date":919,"open":24,"high":24,"low":24,"close":24,"change":920,"percent_change":906,"volume":691,"transactions":9,"vwap":24},"2026-04-29",-0.0891,{"date":176,"open":922,"high":922,"low":922,"close":922,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":922},24.79659]