[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSEG":3,"homepage-market-summary":30,"stock-historical-FSEG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSEG","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 Small Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1666,0.044,"Quarterly",{"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},26.41,26.55,26.5699,26.36,26.1159,0.2941,1.13,1860.48,29.09,24.56317,4216.828023209091,40.8,110,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,118,123,128,133,138,143,148],{"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":23,"price":117,"is_up":11},"Consumer Cycl","XLY",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4217,463851.082553,7.52,"2026-04-28",[179,182,191,201,208,217,225,236,246,255,264,271,280,290,298,307,316,325,334,343,351,358,366,376,385,393,402,409,418,428,436,446,455,464,473,482,492,501,509,518,527,536,545,553,562,571,580,590,598,606,613,623,630,639,647,656,665,674,682,690,698,704,710,717,723,730,736,744,750,758,762,767,773,778,786,794,799,804,811,815,821,829,833,841,844,848,853,859,864,867,874,878,886,891,899,904,911,919,926,930,937,940,944,949,956,962,965,969,976,982],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},57,26.4333,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":141,"volume":188,"transactions":189,"vwap":190},"2026-10-01",26.21,26.26,25.99,0.0841,4531.8309,87,26.0833,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.12,26.14,26.0318,0.0431,0.17,1359.7339,33,26.1058,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":112,"volume":206,"transactions":65,"vwap":207},"2026-09-29",25.8601,25.9887,-0.0013,267.4409,25.8854,{"date":209,"open":210,"high":211,"low":210,"close":186,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",25.84,26.11,-0.1412,-0.54,5831.5379,63,25.9452,{"date":218,"open":185,"high":185,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",26.1312,0.0472,0.18,1697.1529,52,26.2005,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.95,26.13,25.85,26.084,-0.0379,-0.15,5984.6119,66,25.9718,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",26.19,26.09,26.1219,-0.492,-1.85,6320.4949,58,26.1618,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.52,26.6139,0.1442,0.54,5094.2349,54,26.5281,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":223,"vwap":263},"2026-09-21",25.96,26.5256,26.4697,0.2097,0.8,1539.9857,26.4348,{"date":265,"open":185,"high":185,"low":185,"close":185,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",-0.1487,-0.56,1555.3287,35,26.2568,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",26.54,26.4087,0.2261,0.86,533.6367,26,26.5339,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":151,"volume":287,"transactions":288,"vwap":289},"2026-09-16",26.285,26.31,25.93,26.1826,0.0911,1330.6967,43,26.1241,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",26.0915,-0.3216,-1.22,51.7607,32,26.1455,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",26.6,26.4131,-0.1718,-0.65,267.1437,42,26.5464,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",26.63,26.5849,0.2469,0.94,403.4257,48,26.633,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",26.58,26.338,-0.411,-1.54,285.6397,36,26.4976,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",26.81,26.749,-0.3193,-1.18,364.8877,56,26.8666,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",27.25,27.0683,-0.068,-0.25,1014.4207,68,27.22,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":314,"vwap":350},"2026-09-04",27.12,27.1363,0.0722,0.27,1035.8827,27.1017,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":65,"vwap":357},"2026-09-03",27.0641,0.1536,0.57,197.9707,27.011,{"date":359,"open":327,"high":360,"low":327,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",26.9105,0.2427,0.91,319.0757,38,26.8233,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",26.86,26.9099,26.6678,-0.4622,-1.7,3292.8297,60,26.8283,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":332,"vwap":384},"2026-08-31",27,27.13,26.94,-0.12,-0.44,1888.2087,27.0256,{"date":386,"open":387,"high":387,"low":336,"close":336,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",27.5,-0.5345,-1.92,2011.3637,64,27.3726,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",27.705,27.7845,0.1382,0.5,229.2234,31,27.7741,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":146,"volume":406,"transactions":407,"vwap":408},"2026-08-26",27.6463,0.105,477.2574,44,27.6632,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",27.51,27.5413,0.1589,0.58,1187.9387,53,27.5212,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",27.4,27.46,27.3824,-0.2724,-0.99,1538.8223,47,27.4336,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",27.6548,0.3131,1.15,169.2304,46,27.5481,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",27.48,27.335,27.3417,-0.4923,-1.77,3375.6831,41,27.3938,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":288,"vwap":454},"2026-08-19",27.93,27.94,27.834,0.0129,0.05,1540.5431,27.9237,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",27.91,27.8211,-0.5037,-1.78,469.095739,34,27.9006,{"date":465,"open":25,"high":25,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",28.31,28.3248,-0.028,-0.1,1894.3161,40,28.3816,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":434,"vwap":481},"2026-08-14",28.27,28.3528,28.22,0.2175,0.77,2032.3431,28.2737,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",28.23,28.07,28.1353,0.0368,0.13,3370.0581,79,28.1816,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":288,"vwap":500},"2026-08-12",28.04,28.14,28.0985,0.2095,0.75,984.9336,28.0989,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":452,"volume":506,"transactions":507,"vwap":508},"2026-08-11",27.97,27.889,0.0139,1490.3616,28,27.947,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",28.089,27.8751,-0.1586,-0.57,3803.4546,45,27.917,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":462,"vwap":526},"2026-08-07",28.06,27.985,28.0337,0.3764,1.36,1702.9406,28.0278,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",27.825,27.6573,-0.2166,-0.78,3177.0446,73,27.737,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",28.19,27.8739,-0.1181,-0.42,6338.9886,98,28.0106,{"date":546,"open":547,"high":507,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":416,"vwap":552},"2026-08-04",27.85,27.992,0.7148,2.62,1258.3236,27.919,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":288,"vwap":561},"2026-08-03",27.63,26.995,27.2772,0.5402,2.02,4222.4176,27.1576,{"date":563,"open":342,"high":342,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",26.61,26.737,-0.1821,-0.68,8844.3466,74,26.8201,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":416,"vwap":579},"2026-07-30",26.73,27.0699,26.9191,0.5705,2.17,10749.0346,26.8819,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":364,"vwap":589},"2026-07-29",26.43,26.56,26.305,26.3486,-0.5265,-1.96,905.142912,26.4377,{"date":591,"open":368,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":199,"vwap":597},"2026-07-28",26.8751,26.85,-0.1335,-0.49,2046.7834,26.7456,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":269,"vwap":605},"2026-07-27",26.77,27.0086,0.3216,1.21,593.9556,26.8616,{"date":607,"open":327,"high":327,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":65,"vwap":612},"2026-07-24",26.687,-0.2582,-0.96,465.0976,26.8484,{"date":614,"open":378,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",27.03,26.89,26.9452,-0.2207,-0.81,4383.4906,39,26.9956,{"date":624,"open":421,"high":421,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":621,"vwap":629},"2026-07-22",27.1659,-0.3975,-1.44,1577.6866,27.3677,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":364,"vwap":638},"2026-07-21",27.37,27.59,27.5634,0.4622,1.71,3641.7166,27.486,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":378,"vwap":646},"2026-07-20",27.23,27.1012,-0.1407,-0.52,485.540427,27.1726,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":426,"vwap":655},"2026-07-17",27.095,27.3,27.2419,-0.0155,-0.06,1706.3206,27.2014,{"date":657,"open":633,"high":633,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",27.17,27.2574,-0.382,-1.38,1841.1736,50,27.307,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",27.54,27.6394,0.0534,0.19,1499.1286,72,27.6103,{"date":675,"open":676,"high":555,"low":676,"close":677,"change":678,"percent_change":414,"volume":679,"transactions":680,"vwap":681},"2026-07-14",26.92,27.586,0.1582,3695.697575,70,27.5563,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":621,"vwap":689},"2026-07-13",27.57,27.4278,-0.3922,-1.41,1713.2156,27.6739,{"date":691,"open":692,"high":547,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",27.78,27.75,27.82,-0.33,-1.17,14900,{"date":699,"open":700,"high":538,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",28.15,0.48,1.73,1400,{"date":705,"open":555,"high":706,"low":555,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",27.67,-0.2,-0.72,200,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":703,"transactions":9,"vwap":714},"2026-07-07",27.95,28.030001,27.87,-0.3,-1.06,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":276,"volume":722,"transactions":9,"vwap":720},"2026-07-06",28.47,28.17,0.24,3200,{"date":724,"open":725,"high":725,"low":726,"close":448,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":448},"2026-07-02",28.12,27.79,-0.45,-1.59,1500,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":707,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-01",28.71,28.38,-0.7,900,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-30",28.9,28.37,28.58,0.44,1.56,2700,{"date":745,"open":746,"high":746,"low":747,"close":495,"change":748,"percent_change":749,"volume":743,"transactions":9,"vwap":495},"2026-06-29",28.65,27.74,0.36,1.3,{"date":751,"open":752,"high":753,"low":754,"close":692,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":692},"2026-06-26",27.7,28.040001,27.62,-0.17,-0.61,19000,{"date":759,"open":712,"high":712,"low":712,"close":712,"change":348,"percent_change":760,"volume":761,"transactions":9,"vwap":712},"2026-06-25",0.98,300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":107,"percent_change":766,"volume":743,"transactions":9,"vwap":765},"2026-06-24",28.01,27.68,0.22,{"date":768,"open":706,"high":769,"low":684,"close":754,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":754},"2026-06-23",27.81,-0.37,-1.32,4900,{"date":774,"open":769,"high":775,"low":692,"close":775,"change":776,"percent_change":59,"volume":777,"transactions":9,"vwap":775},"2026-06-22",27.99,0.33,1600,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-18",27.42,27.66,27.32,0.65,2.41,1200,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",27.29,27.53,27.01,-0.05,-0.18,3700,{"date":795,"open":448,"high":448,"low":796,"close":796,"change":339,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-16",27.059999,-0.92,700,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":748,"percent_change":82,"volume":803,"transactions":9,"vwap":802},"2026-06-15",27.45,27.31,500,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":221,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-12",27.07,27.15,26.95,0.67,1300,{"date":812,"open":283,"high":600,"low":283,"close":600,"change":813,"percent_change":814,"volume":709,"transactions":9,"vwap":600},"2026-06-11",0.87,3.36,{"date":816,"open":300,"high":300,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-10",25.9,-0.28,-1.07,2100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-09",26.44,25.79,26.18,0.12,0.46,3600,{"date":830,"open":184,"high":831,"low":832,"close":832,"change":197,"percent_change":136,"volume":777,"transactions":9,"vwap":832},"2026-06-08",26.28,26.059999,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",26.15,25.86,25.89,-1.11,-4.11,1100,{"date":842,"open":378,"high":378,"low":378,"close":378,"change":126,"percent_change":843,"volume":761,"transactions":9,"vwap":378},"2026-06-04",1.5,{"date":845,"open":300,"high":300,"low":300,"close":300,"change":846,"percent_change":687,"volume":847,"transactions":9,"vwap":300},"2026-06-03",-0.38,100,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":172,"transactions":9,"vwap":850},"2026-06-02",26.98,0.15,0.56,{"date":854,"open":780,"high":780,"low":855,"close":856,"change":653,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-01",26.62,26.83,-0.22,11400,{"date":860,"open":861,"high":861,"low":616,"close":616,"change":862,"percent_change":863,"volume":761,"transactions":9,"vwap":616},"2026-05-29",26.9,-0.13,-0.48,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":851,"percent_change":852,"volume":847,"transactions":9,"vwap":866},"2026-05-28",27.02,{"date":868,"open":869,"high":870,"low":869,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-05-27",26.87,26.96,0.03,0.11,600,{"date":875,"open":856,"high":869,"low":856,"close":876,"change":398,"percent_change":877,"volume":785,"transactions":9,"vwap":876},"2026-05-26",26.84,1.9,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":432,"volume":885,"transactions":9,"vwap":883},"2026-05-22",26.35,26.37,26.24,26.34,0.3,2000,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":23,"volume":785,"transactions":9,"vwap":889},"2026-05-21",25.81,26.040001,0.29,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-05-20",25.67,25.75,25.64,0.68,2.71,2500,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":798,"transactions":9,"vwap":901},"2026-05-19",25.07,-0.19,-0.75,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":339,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-18",25.049999,25.74,25.26,-0.98,1800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":303,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-15",25.54,25.59,25.48,25.51,-2.48,2900,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-14",25.87,26.16,0.21,0.81,2200,{"date":927,"open":916,"high":227,"low":916,"close":227,"change":928,"percent_change":929,"volume":803,"transactions":9,"vwap":227},"2026-05-13",0.08,0.31,{"date":931,"open":932,"high":921,"low":933,"close":921,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":921},"2026-05-12",25.58,25.5,-0.23,-0.88,5000,{"date":938,"open":193,"high":882,"low":832,"close":939,"change":923,"percent_change":924,"volume":729,"transactions":9,"vwap":939},"2026-05-11",26.1,{"date":941,"open":18,"high":18,"low":942,"close":837,"change":928,"percent_change":929,"volume":943,"transactions":9,"vwap":837},"2026-05-08",25.8,1700,{"date":945,"open":946,"high":946,"low":947,"close":888,"change":595,"percent_change":948,"volume":777,"transactions":9,"vwap":888},"2026-05-07",26.4,25.71,-1.86,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":776,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-06",26.65,25.94,26.3,1.27,11900,{"date":957,"open":837,"high":958,"low":837,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-05",25.97,0.47,1.84,800,{"date":963,"open":939,"high":939,"low":933,"close":933,"change":653,"percent_change":934,"volume":964,"transactions":9,"vwap":933},"2026-05-04",3800,{"date":966,"open":908,"high":932,"low":908,"close":967,"change":929,"percent_change":968,"volume":722,"transactions":9,"vwap":967},"2026-05-01",25.56,1.23,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-30",25.08,25.25,0.5389,2.18,199700,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-29",24.71105,0.1479,0.6,0,{"date":177,"open":26,"high":26,"low":26,"close":26,"change":981,"percent_change":981,"volume":981,"transactions":9,"vwap":26}]