[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSEV":3,"homepage-market-summary":27,"stock-historical-FSEV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSEV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.423,0.368,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.86,25.6287,0.2313,0.9,129.068,27.97,24.41,3670.660170909091,40.7,110,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":20,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":20,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":22,"period_low":23,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},3671,403772.6188,3.94,"2026-04-28",[176,179,187,195,205,216,226,237,246,255,263,272,281,291,301,310,318,327,335,345,355,363,372,382,392,400,408,417,425,433,441,449,458,466,473,482,490,498,507,515,523,531,539,548,555,562,569,578,586,594,601,610,618,626,633,641,650,659,668,677,683,688,694,698,703,709,716,722,728,735,740,747,749,752,759,762,766,772,777,783,791,798,803,808,814,821,825,830,835,837,840,845,849,857,862,867,871,880,886,889,891,895,901,905,910,916,923,927,933,939],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},18,25.8666,{"date":180,"open":181,"high":18,"low":182,"close":18,"change":183,"percent_change":35,"volume":184,"transactions":185,"vwap":186},"2026-10-01",25.59,25.56,0.1851,788.0786,27,25.5837,{"date":188,"open":182,"high":182,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",25.4436,-0.0989,-0.39,1098.7886,33,25.5323,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.58,25.47,25.5425,-0.0619,-0.24,1106.9016,36,25.4949,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.675,25.68,25.57,25.6044,-0.2156,-0.84,2250.0226,40,25.6159,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.81,25.82,25.755,0.1012,0.39,1507.0196,34,25.7946,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",25.67,25.74,25.6,25.7188,-0.0466,-0.18,986.3226,56,25.6397,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",25.9,25.7654,-0.3227,-1.24,287.0926,21,25.8754,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":108,"volume":252,"transactions":253,"vwap":254},"2026-09-22",26.24,26.05,26.0881,-0.0019,4769.3276,32,26.0636,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",26.09,0.0744,0.29,220.5166,29,26.0961,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":224,"vwap":271},"2026-09-18",25.96,26.0156,25.95,-0.2717,-1.03,3469.6826,25.977,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",26.42,26.2873,0.0709,0.27,585.4666,46,26.4043,{"date":282,"open":283,"high":274,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",26.39,26.16,26.2164,-0.1243,-0.47,1507.3636,30,26.3729,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",26.34,26.3407,26.315,-0.1093,-0.41,380.6436,28,26.3343,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":224,"vwap":309},"2026-09-14",26.49,26.51,26.45,-0.0387,-0.15,2013.1786,26.4571,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":244,"vwap":317},"2026-09-11",26.53,26.4887,0.1378,0.52,398.2996,26.5188,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":253,"vwap":326},"2026-09-10",25.93,26.41,26.3509,-0.1858,-0.7,488.8276,26.2836,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":261,"vwap":334},"2026-09-09",26.66,26.5367,-0.2828,-1.05,1948.039,26.5664,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",26.845,26.92,26.8195,-0.2209,-0.82,2951.148,47,26.8844,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":143,"volume":352,"transactions":353,"vwap":354},"2026-09-04",27.04,27.05,26.93,27.0404,0.1037,4128.854,49,27.008,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":148,"volume":360,"transactions":361,"vwap":362},"2026-09-03",26.94,26.9367,0.0928,407.166,23,26.9393,{"date":364,"open":365,"high":349,"low":366,"close":367,"change":368,"percent_change":78,"volume":369,"transactions":370,"vwap":371},"2026-09-02",26.72,26.68,26.8439,0.3538,2842.937,31,26.8427,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",26.06,26.7399,26.4901,-0.2668,-1,2654.261,37,26.6141,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",27.1,26.69,26.7569,-0.1565,-0.58,32778.488,85,26.9535,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":253,"vwap":399},"2026-08-28",26.99,26.9134,-0.136,-0.5,1102.006,26.9695,{"date":401,"open":394,"high":402,"low":394,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":62,"vwap":407},"2026-08-27",27.08,27.0494,0.0431,0.16,1626.159,27.0734,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":361,"vwap":416},"2026-08-26",27.02,26.9601,27.0063,-0.0125,-0.05,2081.58,27.0024,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":62,"vwap":424},"2026-08-25",26.945,27.0188,0.0796,0.3,306.968,26.954,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":193,"vwap":432},"2026-08-24",27.74,26.9392,-0.1516,-0.56,790.2998,27.2005,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":361,"vwap":440},"2026-08-21",27.06,27.0908,0.1677,0.62,454.6184,27.0571,{"date":442,"open":384,"high":384,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",26.9231,-0.2618,-0.96,6504.723,38,27.0149,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",27.36,27.1849,0.0108,0.04,394.259,26,27.3282,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":378,"volume":464,"transactions":380,"vwap":465},"2026-08-18",27.31,27.32,27.1741,-0.2756,6868.34,27.2611,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":297,"volume":471,"transactions":380,"vwap":472},"2026-08-17",27.47,27.4497,-0.1125,583.618,27.4649,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":235,"vwap":481},"2026-08-14",27.545,27.5622,27.535,0.1314,0.48,494.399,27.5516,{"date":483,"open":468,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":193,"vwap":489},"2026-08-13",27.475,27.4308,0.1438,0.53,748.905,27.4492,{"date":491,"open":22,"high":22,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":299,"vwap":497},"2026-08-12",27.2099,27.287,0.1216,0.45,1194.731,27.448,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":289,"vwap":506},"2026-08-11",27.215,27.24,27.1654,0.0402,0.15,845.124,27.2176,{"date":508,"open":384,"high":509,"low":384,"close":510,"change":511,"percent_change":324,"volume":512,"transactions":513,"vwap":514},"2026-08-10",27.22,27.1252,-0.19,1158.454,41,27.1664,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":244,"vwap":522},"2026-08-07",27.26,27.3152,0.2264,0.84,668.124,27.2836,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":513,"vwap":530},"2026-08-06",27.17,27.0888,-0.143,-0.53,428.129,27.1737,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":370,"vwap":538},"2026-08-05",27.38,27.2318,-0.1714,-0.63,553.346,27.3407,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":185,"vwap":547},"2026-08-04",27.27,27.44,27.4032,0.3279,1.21,639.985,27.3806,{"date":549,"open":347,"high":550,"low":347,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":185,"vwap":554},"2026-08-03",27.0753,0.395,1.48,546.289,27.0449,{"date":556,"open":385,"high":385,"low":329,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":62,"vwap":561},"2026-07-31",26.6803,-0.0324,-0.12,326.199,26.6792,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":370,"vwap":568},"2026-07-30",26.7127,0.0207,0.08,356.806,26.6657,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":513,"vwap":577},"2026-07-29",26.77,26.9,26.692,-0.2867,-1.06,3454.741,26.7756,{"date":579,"open":580,"high":410,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":224,"vwap":585},"2026-07-28",26.91,26.9787,0.1838,0.69,1670.185,26.9811,{"date":587,"open":357,"high":357,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":214,"vwap":593},"2026-07-27",26.7,26.7949,0.1627,0.61,4710.842,26.8587,{"date":595,"open":366,"high":366,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":361,"vwap":600},"2026-07-24",26.6322,0.121,0.46,555.049,26.6959,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",26.615,26.5112,-0.209,-0.78,333,19,26.6036,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":361,"vwap":617},"2026-07-22",26.75,26.7202,-0.1711,-0.64,404.277,26.857,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":361,"vwap":625},"2026-07-21",26.82,26.8913,0.2856,1.07,3878.561,26.8218,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":615,"volume":630,"transactions":631,"vwap":632},"2026-07-20",26.6057,-0.1705,72.589,16,26.7228,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":324,"volume":639,"transactions":343,"vwap":640},"2026-07-17",27.14,26.73,26.7762,-0.1896,13044.657,26.9593,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":370,"vwap":649},"2026-07-16",27.01,26.96,26.9658,0.2793,1.05,920.681,26.9904,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-15",26.6623,26.6865,0.2258,0.85,273.709,22,26.6628,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",26.47,26.4607,-0.0076,-0.03,2330,11,26.4713,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":608,"vwap":676},"2026-07-13",26.505,26.515,26.4683,-0.0217,-0.08,653.772,26.5152,{"date":678,"open":366,"high":366,"low":679,"close":303,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":303},"2026-07-10",26.46,-0.06,-0.23,3600,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":138,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-09",26.55,1.22,1100,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",26.23,-0.22,-0.83,100,{"date":695,"open":305,"high":305,"low":305,"close":305,"change":696,"percent_change":297,"volume":697,"transactions":9,"vwap":305},"2026-07-07",-0.11,200,{"date":699,"open":366,"high":366,"low":700,"close":700,"change":701,"percent_change":495,"volume":702,"transactions":9,"vwap":700},"2026-07-06",26.56,0.12,500,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":615,"volume":708,"transactions":9,"vwap":706},"2026-07-02",27.059999,26.44,-0.17,1300,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":559,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-01",26.84,26.97,26.61,-0.45,4000,{"date":717,"open":636,"high":718,"low":636,"close":636,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":636},"2026-06-30",26.8,0.05,0.19,3400,{"date":723,"open":724,"high":724,"low":329,"close":366,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":366},"2026-06-29",27.37,-0.1,-0.37,2200,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",26.57,26.78,0.26,0.98,5600,{"date":736,"open":700,"high":700,"low":737,"close":737,"change":738,"percent_change":520,"volume":739,"transactions":9,"vwap":737},"2026-06-25",26.52,0.22,600,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":103,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-24",26.31,26.28,26.3,0.23,2400,{"date":748,"open":248,"high":248,"low":248,"close":248,"change":414,"percent_change":511,"volume":697,"transactions":9,"vwap":248},"2026-06-23",{"date":750,"open":744,"high":744,"low":751,"close":751,"change":405,"percent_change":591,"volume":739,"transactions":9,"vwap":751},"2026-06-22",26.29,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":138,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-18",26.040001,26.13,25.97,1.24,3300,{"date":760,"open":218,"high":218,"low":218,"close":218,"change":761,"percent_change":445,"volume":693,"transactions":9,"vwap":218},"2026-06-17",-0.25,{"date":763,"open":690,"high":690,"low":764,"close":764,"change":559,"percent_change":765,"volume":739,"transactions":9,"vwap":764},"2026-06-16",26.059999,-0.46,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":664,"percent_change":696,"volume":771,"transactions":9,"vwap":770},"2026-06-15",26.35,26.38,26.18,3000,{"date":773,"open":774,"high":742,"low":774,"close":775,"change":259,"percent_change":776,"volume":687,"transactions":9,"vwap":775},"2026-06-12",26.2,26.21,1.12,{"date":778,"open":197,"high":779,"low":197,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",25.92,0.64,2.53,800,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",25.64,25.72,25.28,-0.13,-0.51,300,{"date":792,"open":218,"high":218,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-09",25.24,25.41,0.09,0.36,1600,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":697,"transactions":9,"vwap":800},"2026-06-08",25.32,0.17,0.68,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":693,"transactions":9,"vwap":805},"2026-06-05",25.15,-0.67,-2.59,{"date":809,"open":810,"high":811,"low":219,"close":219,"change":812,"percent_change":686,"volume":813,"transactions":9,"vwap":219},"2026-06-04",25.83,25.85,0.31,400,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",25.69,25.51,-0.36,-1.39,1200,{"date":822,"open":823,"high":823,"low":219,"close":824,"change":277,"percent_change":647,"volume":708,"transactions":9,"vwap":824},"2026-06-02",25.88,25.87,{"date":826,"open":827,"high":230,"low":827,"close":230,"change":828,"percent_change":829,"volume":813,"transactions":9,"vwap":230},"2026-06-01",25.42,-0.04,-0.16,{"date":831,"open":832,"high":832,"low":833,"close":785,"change":201,"percent_change":834,"volume":727,"transactions":9,"vwap":785},"2026-05-29",25.7,25.62,-0.93,{"date":836,"open":823,"high":823,"low":823,"close":823,"change":795,"percent_change":148,"volume":693,"transactions":9,"vwap":823},"2026-05-28",{"date":838,"open":839,"high":839,"low":839,"close":839,"change":108,"percent_change":828,"volume":693,"transactions":9,"vwap":839},"2026-05-27",25.79,{"date":841,"open":228,"high":842,"low":228,"close":842,"change":843,"percent_change":844,"volume":687,"transactions":9,"vwap":842},"2026-05-26",25.8,0.41,1.61,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":720,"percent_change":848,"volume":693,"transactions":9,"vwap":847},"2026-05-22",25.39,0.75,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-05-21",25.08,25.2,24.96,0.07,0.28,900,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":813,"transactions":9,"vwap":859},"2026-05-20",25.13,0.5,2.03,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":691,"percent_change":866,"volume":782,"transactions":9,"vwap":865},"2026-05-19",24.65,24.63,-0.89,{"date":868,"open":23,"high":869,"low":23,"close":869,"change":454,"percent_change":405,"volume":870,"transactions":9,"vwap":869},"2026-05-18",24.85,700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",24.78,24.83,24.72,24.81,-0.44,-1.74,3200,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":701,"percent_change":479,"volume":885,"transactions":9,"vwap":884},"2026-05-14",25.3,25.21,25.25,2000,{"date":887,"open":859,"high":859,"low":859,"close":859,"change":674,"percent_change":888,"volume":693,"transactions":9,"vwap":859},"2026-05-13",-0.32,{"date":890,"open":883,"high":883,"low":883,"close":883,"change":788,"percent_change":789,"volume":687,"transactions":9,"vwap":883},"2026-05-12",{"date":892,"open":181,"high":785,"low":893,"close":893,"change":233,"percent_change":894,"volume":687,"transactions":9,"vwap":893},"2026-05-11",25.34,-0.71,{"date":896,"open":897,"high":209,"low":898,"close":898,"change":899,"percent_change":900,"volume":782,"transactions":9,"vwap":898},"2026-05-08",25.54,25.52,0.21,0.83,{"date":902,"open":182,"high":182,"low":903,"close":903,"change":191,"percent_change":904,"volume":702,"transactions":9,"vwap":903},"2026-05-07",25.31,-1.52,{"date":906,"open":907,"high":908,"low":907,"close":832,"change":745,"percent_change":20,"volume":909,"transactions":9,"vwap":832},"2026-05-06",25.61,25.75,11500,{"date":911,"open":912,"high":897,"low":198,"close":198,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":198},"2026-05-05",25.53,0.33,1.31,2900,{"date":917,"open":219,"high":219,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-04",25.11,25.14,-0.2,-0.79,1900,{"date":924,"open":925,"high":893,"low":925,"close":893,"change":405,"percent_change":780,"volume":926,"transactions":9,"vwap":893},"2026-05-01",25.09,1800,{"date":928,"open":859,"high":929,"low":859,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-30",25.18,0.4537,1.83,199600,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-29",24.72634,-0.1529,-0.61,0,{"date":174,"open":940,"high":940,"low":940,"close":940,"change":938,"percent_change":938,"volume":938,"transactions":9,"vwap":940},24.87924]