[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYEE":3,"stock-historical-FYEE":30,"homepage-market-summary":2096},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYEE","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 Yield Enhanced Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4198,2.22,"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},29.92,29.885,29.95,29.8068,29.79,0.13,0.44,113166.599097,30.52,26.29,78406.863401844,85.8,622,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},23.599,60426,22055315.850461,25.75,"2025-04-22",[41,44,53,63,73,82,92,102,110,119,129,140,150,160,170,179,189,195,204,213,224,232,240,248,255,264,270,278,284,289,295,302,308,314,321,327,336,344,350,357,364,373,380,389,397,405,415,425,435,443,449,459,466,476,482,491,500,507,515,523,528,535,540,547,553,562,569,576,584,592,599,606,614,620,627,633,639,646,651,658,665,670,674,679,684,687,690,696,700,707,712,717,721,727,732,737,740,743,747,753,756,759,762,766,771,775,781,787,792,798,802,809,815,820,825,830,833,836,839,844,851,858,864,870,875,881,888,893,900,908,914,922,928,936,942,948,956,962,968,972,979,986,992,997,1002,1009,1014,1019,1023,1028,1032,1035,1039,1042,1047,1052,1055,1058,1061,1067,1070,1075,1079,1083,1086,1090,1096,1102,1107,1111,1114,1118,1122,1127,1131,1134,1138,1144,1151,1154,1157,1161,1163,1166,1171,1175,1179,1185,1188,1191,1195,1200,1203,1207,1210,1213,1217,1222,1226,1232,1237,1240,1243,1250,1253,1256,1259,1263,1266,1269,1272,1275,1278,1281,1286,1293,1301,1306,1312,1317,1323,1328,1333,1336,1339,1343,1347,1352,1356,1360,1363,1368,1373,1379,1382,1386,1390,1395,1400,1405,1409,1417,1423,1429,1435,1443,1450,1452,1458,1462,1466,1470,1473,1477,1480,1484,1490,1496,1500,1504,1508,1514,1518,1521,1525,1530,1535,1538,1541,1545,1551,1556,1562,1568,1574,1578,1586,1591,1596,1600,1607,1615,1621,1628,1633,1637,1643,1648,1654,1659,1665,1672,1677,1684,1691,1700,1706,1713,1715,1719,1724,1727,1732,1737,1745,1750,1758,1764,1769,1775,1781,1786,1792,1797,1803,1808,1814,1818,1822,1828,1836,1843,1850,1857,1865,1871,1877,1882,1888,1894,1899,1903,1907,1914,1918,1922,1929,1935,1942,1946,1952,1958,1966,1971,1977,1983,1988,1994,1999,2004,2008,2015,2021,2026,2031,2036,2041,2045,2049,2054,2061,2069,2075,2084,2093],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},921,29.8939,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",29.8,29.55,0.1,0.34,95440.918276,731,29.6733,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",29.87,29.89,29.69,-0.04,-0.13,110278.228967,730,29.8165,{"date":64,"open":46,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",29.8607,29.63,29.73,-0.06,-0.2,67889.698837,646,29.7097,{"date":74,"open":75,"high":75,"low":76,"close":21,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",29.9,29.7,-0.17,-0.57,99145.454863,903,29.7912,{"date":83,"open":46,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",29.965,29.76,29.96,0.18,0.6,122539.515071,917,29.8781,{"date":93,"open":46,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",29.82,29.655,29.78,-0.02,-0.07,127742.2398,710,29.7731,{"date":103,"open":104,"high":104,"low":67,"close":46,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",30,-0.18,-0.6,103847.74892,967,29.8153,{"date":111,"open":112,"high":112,"low":113,"close":114,"change":115,"percent_change":77,"volume":116,"transactions":117,"vwap":118},"2026-09-22",30.13,29.9201,29.98,-0.05,114487.890494,809,29.9798,{"date":120,"open":121,"high":122,"low":21,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",29.81,30.04,30.03,0.38,1.28,146603.28776,1206,29.9416,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",29.84,30.07,29.5,29.65,-0.56,-1.85,136200.6869,1299,29.6284,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",30.29,30.095,30.21,0.29,0.97,134552.565593,683,30.1981,{"date":151,"open":152,"high":153,"low":154,"close":17,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",30.1,30.15,29.72,-0.09,-0.3,140560.03763,932,30.0181,{"date":161,"open":162,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",30.18,29.955,30.01,-0.11,-0.37,84331.262337,729,30.0039,{"date":171,"open":172,"high":162,"low":164,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",30.16,30.12,-0.145,-0.48,131025.43188,918,30.1097,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":142},"2026-09-11",30.23,30.33,30.22,30.265,0.285,0.95,73764.00622,659,{"date":190,"open":104,"high":132,"low":17,"close":114,"change":69,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",-0.66,163597.0347,747,30.0086,{"date":196,"open":197,"high":197,"low":198,"close":162,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",30.26,30.11,-0.08,-0.26,83654.148711,844,30.1659,{"date":205,"open":182,"high":206,"low":207,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",30.4256,30.24,-0.16,-0.53,313116.179624,947,30.3033,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-04",30.45,30.5,30.36,30.42,-0.03,-0.1,118260.898038,764,30.4189,{"date":225,"open":226,"high":25,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-03",30.19,0.21,0.69,174247.0852,728,30.427,{"date":233,"open":234,"high":197,"low":234,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",30.05,0.16,0.53,108523.5739,752,30.1977,{"date":241,"open":198,"high":242,"low":243,"close":244,"change":77,"percent_change":135,"volume":245,"transactions":246,"vwap":247},"2026-09-01",30.17,29.99,30.08,80577.90537,755,30.0792,{"date":249,"open":250,"high":250,"low":173,"close":251,"change":115,"percent_change":77,"volume":252,"transactions":253,"vwap":254},"2026-08-31",30.27,30.25,106912.436224,1033,30.188,{"date":256,"open":257,"high":215,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-28",30.28,30.245,30.3,0,392332.266662,951,30.3156,{"date":265,"open":197,"high":266,"low":152,"close":259,"change":87,"percent_change":88,"volume":267,"transactions":268,"vwap":269},"2026-08-27",30.31,100562.333043,675,30.2524,{"date":271,"open":152,"high":242,"low":272,"close":173,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-26",30.0461,0.01,0.03,96047.458903,737,30.1103,{"date":279,"open":123,"high":153,"low":104,"close":198,"change":280,"percent_change":281,"volume":282,"transactions":168,"vwap":283},"2026-08-25",0.07,0.23,96458.546,30.0626,{"date":285,"open":152,"high":152,"low":86,"close":122,"change":219,"percent_change":220,"volume":286,"transactions":287,"vwap":288},"2026-08-24",116839.514506,927,30.0282,{"date":290,"open":207,"high":207,"low":164,"close":132,"change":291,"percent_change":124,"volume":292,"transactions":293,"vwap":294},"2026-08-21",0.115,142975.559322,1027,30.0698,{"date":296,"open":152,"high":152,"low":19,"close":163,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-20",-0.175,-0.58,192494.946598,1464,30.0465,{"date":303,"open":182,"high":182,"low":304,"close":112,"change":97,"percent_change":98,"volume":305,"transactions":306,"vwap":307},"2026-08-19",30.105,91122.795848,870,30.1639,{"date":309,"open":242,"high":310,"low":173,"close":153,"change":199,"percent_change":200,"volume":311,"transactions":312,"vwap":313},"2026-08-18",30.2,51081.19491,559,30.1442,{"date":315,"open":316,"high":316,"low":181,"close":181,"change":98,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-17",30.38,-0.23,63886.442063,674,30.2711,{"date":322,"open":323,"high":323,"low":207,"close":259,"change":97,"percent_change":98,"volume":324,"transactions":325,"vwap":326},"2026-08-14",30.41,51332.2185,479,30.2876,{"date":328,"open":242,"high":329,"low":242,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-13",30.325,30.32,0.17,0.56,177617.094368,1491,30.2302,{"date":337,"open":257,"high":257,"low":338,"close":153,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-12",30.1201,0.06,0.2,110801.386175,1188,30.152,{"date":345,"open":251,"high":251,"low":346,"close":346,"change":98,"percent_change":317,"volume":347,"transactions":348,"vwap":349},"2026-08-11",30.09,57300.935913,600,30.1365,{"date":351,"open":242,"high":226,"low":352,"close":172,"change":353,"percent_change":22,"volume":354,"transactions":355,"vwap":356},"2026-08-10",30.101,0.04,75065.1302,727,30.1641,{"date":358,"open":359,"high":359,"low":122,"close":173,"change":48,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-07",30.14,0.33,42644.3945,445,30.0925,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":219,"volume":370,"transactions":371,"vwap":372},"2026-08-06",30.06,29.97,30.02,-0.01,97405.0274,544,30.0128,{"date":374,"open":181,"high":181,"low":375,"close":123,"change":376,"percent_change":97,"volume":377,"transactions":378,"vwap":379},"2026-08-05",30.015,-0.005,319906.1167,550,30.0582,{"date":381,"open":382,"high":366,"low":75,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-04",29.91,30.035,0.155,0.52,101350.3097,625,29.9981,{"date":390,"open":76,"high":382,"low":57,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-03",29.88,0.25,0.84,94052.595567,691,29.8414,{"date":398,"open":399,"high":134,"low":400,"close":66,"change":281,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-31",29.49,29.29,0.78,45947.944532,598,29.5017,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-30",29.08,29.43,29.4,0.45,1.55,57746.341413,512,29.317,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-29",29.38,29.44,28.95,-0.39,-1.33,85930.47706,663,29.1544,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":124,"volume":432,"transactions":433,"vwap":434},"2026-07-28",29.2,29.37,29.13,29.34,0.11,37515.275654,390,29.2784,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":274,"percent_change":48,"volume":440,"transactions":441,"vwap":442},"2026-07-27",29.56,29.11,29.23,87218.082315,573,29.2171,{"date":444,"open":429,"high":428,"low":429,"close":427,"change":445,"percent_change":331,"volume":446,"transactions":447,"vwap":448},"2026-07-24",0.05,38105.4697,432,29.2268,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":156,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-23",29.25,29.2817,29.035,29.15,-1.02,67902.986986,643,29.1299,{"date":460,"open":409,"high":399,"low":461,"close":462,"change":376,"percent_change":97,"volume":463,"transactions":464,"vwap":465},"2026-07-22",29.35,29.45,66061.7048,557,29.4538,{"date":467,"open":409,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-21",29.46,29.325,29.455,0.255,0.87,49467.0398,430,29.4267,{"date":477,"open":451,"high":478,"low":427,"close":427,"change":273,"percent_change":274,"volume":479,"transactions":480,"vwap":481},"2026-07-20",29.39,45631.096151,488,29.2994,{"date":483,"open":484,"high":430,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-17",28.98,29.19,-0.21,-0.71,56098.3217,446,29.2035,{"date":492,"open":133,"high":493,"low":494,"close":409,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-16",29.51,29.305,-0.14,-0.47,164727.4941,803,29.4077,{"date":501,"open":133,"high":502,"low":428,"close":502,"change":331,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-15",29.54,0.58,39405.4509,455,29.4772,{"date":508,"open":451,"high":509,"low":451,"close":428,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-14",29.41,0.08,0.27,66679.82219,468,29.3661,{"date":516,"open":400,"high":509,"low":517,"close":400,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-13",29.249,-0.15,-0.51,40537.24187,553,29.3142,{"date":524,"open":454,"high":470,"low":454,"close":418,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":418},"2026-07-10",0.12,0.41,54900,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":227,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-07-09",29.21,29.32,29.07,0.72,70400,{"date":536,"open":537,"high":438,"low":538,"close":438,"change":369,"percent_change":219,"volume":539,"transactions":9,"vwap":438},"2026-07-08",28.93,28.84,59000,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":68,"percent_change":486,"volume":546,"transactions":9,"vwap":545},"2026-07-07",29.17,29.18,28.992,29.12,120500,{"date":548,"open":549,"high":530,"low":549,"close":543,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":543},"2026-07-06",29,0.35,1.21,76800,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-02",28.94,29.09,28.735,28.83,-0.095,-0.33,59200,{"date":563,"open":419,"high":564,"low":565,"close":566,"change":567,"percent_change":525,"volume":568,"transactions":9,"vwap":566},"2026-07-01",29.02,28.77,28.925,0.035,46900,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":331,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-06-30",28.64,28.955,28.89,0.59,86100,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":471,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-06-29",28.52,28.789,28.5,28.72,0.9,73600,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":115,"volume":591,"transactions":9,"vwap":589},"2026-06-26",28.41,28.615,28.29,28.465,-0.015,51300,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":115,"percent_change":105,"volume":598,"transactions":9,"vwap":597},"2026-06-25",28.69,28.74,28.445,28.48,66200,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":58,"percent_change":495,"volume":605,"transactions":9,"vwap":604},"2026-06-24",28.58,28.78,28.46,28.53,79200,{"date":607,"open":608,"high":565,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-23",28.62,28.482,28.57,-0.34,-1.18,121600,{"date":615,"open":616,"high":617,"low":558,"close":618,"change":369,"percent_change":219,"volume":619,"transactions":9,"vwap":618},"2026-06-22",29.049999,29.155,28.91,122200,{"date":621,"open":532,"high":532,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-18",28.82,28.92,-0.44,-1.5,93000,{"date":628,"open":66,"high":57,"low":400,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-17",29.36,-0.265,-0.89,54000,{"date":634,"open":154,"high":635,"low":636,"close":637,"change":590,"percent_change":115,"volume":638,"transactions":9,"vwap":637},"2026-06-16",29.77,29.61,29.625,62200,{"date":640,"open":66,"high":635,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-15",29.57,29.64,0.32,1.09,43500,{"date":647,"open":531,"high":648,"low":649,"close":531,"change":525,"percent_change":526,"volume":650,"transactions":9,"vwap":531},"2026-06-12",29.33,29.01,35500,{"date":652,"open":573,"high":653,"low":654,"close":427,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":427},"2026-06-11",29.26,28.71,0.5,1.74,117500,{"date":659,"open":429,"high":660,"low":661,"close":662,"change":496,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-10",29.147,28.66,28.7,-1.61,56100,{"date":666,"open":462,"high":502,"low":667,"close":542,"change":98,"percent_change":668,"volume":669,"transactions":9,"vwap":542},"2026-06-09",28.61,-0.24,57100,{"date":671,"open":531,"high":133,"low":530,"close":672,"change":445,"percent_change":331,"volume":673,"transactions":9,"vwap":672},"2026-06-08",29.24,100300,{"date":675,"open":85,"high":85,"low":438,"close":485,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":485},"2026-06-05",-0.68,-2.28,74100,{"date":680,"open":681,"high":56,"low":682,"close":55,"change":280,"percent_change":281,"volume":683,"transactions":9,"vwap":55},"2026-06-04",29.66,29.6,62800,{"date":685,"open":56,"high":114,"low":635,"close":46,"change":155,"percent_change":156,"volume":686,"transactions":9,"vwap":46},"2026-06-03",61600,{"date":688,"open":391,"high":382,"low":96,"close":56,"change":353,"percent_change":22,"volume":689,"transactions":9,"vwap":56},"2026-06-02",74400,{"date":691,"open":692,"high":693,"low":635,"close":694,"change":445,"percent_change":331,"volume":695,"transactions":9,"vwap":694},"2026-06-01",29.83,30.135,29.85,148600,{"date":697,"open":698,"high":698,"low":154,"close":46,"change":353,"percent_change":22,"volume":699,"transactions":9,"vwap":46},"2026-05-29",29.86,107900,{"date":701,"open":702,"high":85,"low":703,"close":85,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":85},"2026-05-28",29.67,29.585,0.135,0.46,84100,{"date":708,"open":134,"high":709,"low":47,"close":637,"change":710,"percent_change":199,"volume":711,"transactions":9,"vwap":637},"2026-05-27",29.68,-0.025,48100,{"date":713,"open":714,"high":714,"low":682,"close":134,"change":715,"percent_change":716,"volume":706,"transactions":9,"vwap":134},"2026-05-26",29.74,0.14,0.47,{"date":718,"open":133,"high":641,"low":468,"close":493,"change":431,"percent_change":719,"volume":720,"transactions":9,"vwap":493},"2026-05-22",0.37,71200,{"date":722,"open":723,"high":724,"low":725,"close":409,"change":339,"percent_change":340,"volume":726,"transactions":9,"vwap":409},"2026-05-21",29.27,29.42,29.22,113600,{"date":728,"open":729,"high":430,"low":730,"close":430,"change":87,"percent_change":731,"volume":657,"transactions":9,"vwap":430},"2026-05-20",29.28,29.14,0.62,{"date":733,"open":454,"high":439,"low":616,"close":734,"change":155,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-19",29.16,-0.31,76500,{"date":738,"open":461,"high":461,"low":545,"close":451,"change":274,"percent_change":48,"volume":739,"transactions":9,"vwap":451},"2026-05-18",104300,{"date":741,"open":454,"high":461,"low":429,"close":725,"change":69,"percent_change":676,"volume":742,"transactions":9,"vwap":725},"2026-05-15",109000,{"date":744,"open":629,"high":724,"low":745,"close":724,"change":431,"percent_change":124,"volume":746,"transactions":9,"vwap":724},"2026-05-14",29.31,52100,{"date":748,"open":451,"high":745,"low":749,"close":745,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":745},"2026-05-13",29.135,0.15,0.51,53200,{"date":754,"open":730,"high":734,"low":755,"close":734,"change":273,"percent_change":274,"volume":695,"transactions":9,"vwap":734},"2026-05-12",29.025,{"date":757,"open":545,"high":485,"low":532,"close":454,"change":353,"percent_change":715,"volume":758,"transactions":9,"vwap":454},"2026-05-11",178100,{"date":760,"open":485,"high":485,"low":761,"close":438,"change":339,"percent_change":227,"volume":561,"transactions":9,"vwap":438},"2026-05-08",29.059999,{"date":763,"open":454,"high":454,"low":564,"close":616,"change":764,"percent_change":280,"volume":765,"transactions":9,"vwap":616},"2026-05-07",0.02,46000,{"date":767,"open":768,"high":407,"low":768,"close":769,"change":764,"percent_change":280,"volume":770,"transactions":9,"vwap":769},"2026-05-06",28.81,29.030001,66400,{"date":772,"open":429,"high":429,"low":622,"close":649,"change":715,"percent_change":773,"volume":774,"transactions":9,"vwap":649},"2026-05-05",0.48,74600,{"date":776,"open":777,"high":623,"low":778,"close":779,"change":260,"percent_change":260,"volume":780,"transactions":9,"vwap":779},"2026-05-04",28.9,28.79,28.87,160000,{"date":782,"open":783,"high":623,"low":784,"close":779,"change":280,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-05-01",28.8,28.65,0.24,53100,{"date":788,"open":565,"high":789,"low":608,"close":783,"change":340,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-04-30",28.85,0.7,86900,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":219,"percent_change":220,"volume":797,"transactions":9,"vwap":796},"2026-04-29",28.51,28.63,28.6,43600,{"date":799,"open":796,"high":795,"low":800,"close":795,"change":369,"percent_change":219,"volume":801,"transactions":9,"vwap":795},"2026-04-28",28.49,48200,{"date":803,"open":804,"high":805,"low":601,"close":571,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":571},"2026-04-27",28.59,28.68,0.075,0.26,123600,{"date":810,"open":796,"high":796,"low":811,"close":812,"change":813,"percent_change":814,"volume":689,"transactions":9,"vwap":812},"2026-04-24",28.45,28.565,0.055,0.19,{"date":816,"open":817,"high":796,"low":818,"close":794,"change":115,"percent_change":105,"volume":819,"transactions":9,"vwap":794},"2026-04-23",28.54,28.365,56400,{"date":821,"open":822,"high":822,"low":823,"close":822,"change":235,"percent_change":332,"volume":824,"transactions":9,"vwap":822},"2026-04-22",28.56,28.47,51100,{"date":826,"open":597,"high":610,"low":827,"close":827,"change":59,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-04-21",28.4,-0.46,46300,{"date":831,"open":800,"high":817,"low":603,"close":604,"change":274,"percent_change":431,"volume":832,"transactions":9,"vwap":604},"2026-04-20",27100,{"date":834,"open":608,"high":608,"low":580,"close":580,"change":273,"percent_change":353,"volume":835,"transactions":9,"vwap":580},"2026-04-17",172000,{"date":837,"open":822,"high":822,"low":586,"close":800,"change":764,"percent_change":280,"volume":838,"transactions":9,"vwap":800},"2026-04-16",382000,{"date":840,"open":800,"high":800,"low":841,"close":823,"change":842,"percent_change":23,"volume":843,"transactions":9,"vwap":823},"2026-04-15",28.375,0.126,101500,{"date":845,"open":846,"high":586,"low":847,"close":848,"change":849,"percent_change":235,"volume":850,"transactions":9,"vwap":848},"2026-04-14",28.34,28.040001,28.344,0.044,101400,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":227,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-13",28.11,28.3,28.02,0.75,42700,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":764,"percent_change":280,"volume":863,"transactions":9,"vwap":862},"2026-04-10",28.23,28.059999,28.09,34500,{"date":865,"open":862,"high":862,"low":866,"close":867,"change":235,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-09",27.91,28.07,0.57,27000,{"date":871,"open":872,"high":872,"low":873,"close":866,"change":705,"percent_change":874,"volume":650,"transactions":9,"vwap":866},"2026-04-08",28.1,27.86,1.68,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":567,"percent_change":22,"volume":880,"transactions":9,"vwap":878},"2026-04-07",27.37,27.45,27.21,20200,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":291,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-06",27.3,27.415,27.295,0.42,38500,{"date":889,"open":890,"high":883,"low":891,"close":883,"change":353,"percent_change":750,"volume":892,"transactions":9,"vwap":883},"2026-04-02",27.09,26.958,31900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":22,"percent_change":773,"volume":899,"transactions":9,"vwap":898},"2026-04-01",27.25,27.4,27.16,27.26,38000,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-03-31",26.665,27.145,27.13,0.76,2.88,60400,{"date":909,"open":910,"high":911,"low":26,"close":912,"change":199,"percent_change":156,"volume":913,"transactions":9,"vwap":912},"2026-03-30",26.59,26.672,26.37,101800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":828,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-03-27",26.75,26.9,26.44,26.45,-1.71,60900,{"date":923,"open":879,"high":924,"low":925,"close":925,"change":926,"percent_change":625,"volume":927,"transactions":9,"vwap":925},"2026-03-26",27.27,26.91,-0.41,45300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":360,"volume":935,"transactions":9,"vwap":933},"2026-03-25",27.35,27.509,27.31,27.32,0.09,41200,{"date":937,"open":890,"high":938,"low":939,"close":940,"change":155,"percent_change":560,"volume":941,"transactions":9,"vwap":940},"2026-03-24",27.379,27.08,27.23,151700,{"date":943,"open":944,"high":945,"low":924,"close":933,"change":807,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-03-23",27.34,27.61,0.96,71900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":612,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-20",27.43,27.52,26.89,27.059999,-4.18,91200,{"date":957,"open":958,"high":846,"low":959,"close":960,"change":68,"percent_change":486,"volume":961,"transactions":9,"vwap":960},"2026-03-19",28.14,28.049999,28.24,27600,{"date":963,"open":796,"high":796,"low":964,"close":854,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":854},"2026-03-18",28.25,-0.36,-1.26,67500,{"date":969,"open":581,"high":970,"low":822,"close":661,"change":525,"percent_change":886,"volume":971,"transactions":9,"vwap":661},"2026-03-17",28.75,47600,{"date":973,"open":974,"high":796,"low":975,"close":817,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":817},"2026-03-16",28.44,28.42,0.312,1.11,32800,{"date":980,"open":794,"high":795,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-13",28.2,28.228,-0.172,-0.61,27500,{"date":987,"open":804,"high":804,"low":988,"close":827,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":827},"2026-03-12",28.38,-0.344,-1.2,50600,{"date":993,"open":805,"high":994,"low":795,"close":995,"change":996,"percent_change":445,"volume":863,"transactions":9,"vwap":995},"2026-03-11",28.802,28.744,0.014,{"date":998,"open":970,"high":999,"low":594,"close":1000,"change":97,"percent_change":98,"volume":1001,"transactions":9,"vwap":1000},"2026-03-10",28.96,28.73,174100,{"date":1003,"open":988,"high":1004,"low":1005,"close":970,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":970},"2026-03-09",28.783,28.17,0.195,0.68,37200,{"date":1010,"open":804,"high":805,"low":823,"close":1011,"change":1012,"percent_change":1013,"volume":650,"transactions":9,"vwap":1011},"2026-03-06",28.555,-0.318,-1.1,{"date":1015,"open":789,"high":419,"low":661,"close":1016,"change":1017,"percent_change":560,"volume":1018,"transactions":9,"vwap":1016},"2026-03-05",28.873,-0.097,65000,{"date":1020,"open":565,"high":616,"low":565,"close":1021,"change":235,"percent_change":332,"volume":1022,"transactions":9,"vwap":1021},"2026-03-04",28.97,92100,{"date":1024,"open":581,"high":1025,"low":586,"close":768,"change":486,"percent_change":1026,"volume":1027,"transactions":9,"vwap":768},"2026-03-03",28.825,-0.72,29000,{"date":1029,"open":789,"high":1030,"low":970,"close":564,"change":260,"percent_change":260,"volume":1031,"transactions":9,"vwap":564},"2026-03-02",29.1,41300,{"date":1033,"open":777,"high":564,"low":789,"close":564,"change":155,"percent_change":735,"volume":1034,"transactions":9,"vwap":564},"2026-02-27",30300,{"date":1036,"open":451,"high":451,"low":537,"close":438,"change":199,"percent_change":1037,"volume":1038,"transactions":9,"vwap":438},"2026-02-26",-0.27,25000,{"date":1040,"open":407,"high":439,"low":407,"close":485,"change":331,"percent_change":574,"volume":1041,"transactions":9,"vwap":485},"2026-02-25",19600,{"date":1043,"open":1044,"high":769,"low":595,"close":564,"change":1045,"percent_change":905,"volume":1046,"transactions":9,"vwap":564},"2026-02-24",28.76,0.22,23700,{"date":1048,"open":616,"high":616,"low":654,"close":783,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":783},"2026-02-23",-0.28,-0.96,57500,{"date":1053,"open":768,"high":407,"low":768,"close":407,"change":807,"percent_change":582,"volume":1054,"transactions":9,"vwap":407},"2026-02-20",40000,{"date":1056,"open":622,"high":777,"low":970,"close":622,"change":199,"percent_change":1049,"volume":1057,"transactions":9,"vwap":622},"2026-02-19",119500,{"date":1059,"open":970,"high":769,"low":970,"close":777,"change":280,"percent_change":785,"volume":1060,"transactions":9,"vwap":777},"2026-02-18",50300,{"date":1062,"open":1063,"high":1064,"low":578,"close":558,"change":934,"percent_change":1065,"volume":1066,"transactions":9,"vwap":558},"2026-02-17",28.67,28.88,0.31,44600,{"date":1068,"open":662,"high":573,"low":571,"close":595,"change":445,"percent_change":331,"volume":1069,"transactions":9,"vwap":595},"2026-02-13",49000,{"date":1071,"open":454,"high":1072,"low":594,"close":594,"change":175,"percent_change":1073,"volume":1074,"transactions":9,"vwap":594},"2026-02-12",29.285,-1.65,67200,{"date":1076,"open":648,"high":648,"low":1077,"close":542,"change":764,"percent_change":280,"volume":1078,"transactions":9,"vwap":542},"2026-02-11",29.065001,33200,{"date":1080,"open":451,"high":745,"low":749,"close":454,"change":1081,"percent_change":926,"volume":1082,"transactions":9,"vwap":454},"2026-02-10",-0.12,43000,{"date":1084,"open":454,"high":745,"low":545,"close":723,"change":525,"percent_change":526,"volume":1085,"transactions":9,"vwap":723},"2026-02-09",119000,{"date":1087,"open":602,"high":542,"low":602,"close":454,"change":705,"percent_change":1088,"volume":1089,"transactions":9,"vwap":454},"2026-02-06",1.6,39700,{"date":1091,"open":1000,"high":573,"low":1092,"close":594,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":594},"2026-02-05",28.55,-0.29,-1,66600,{"date":1097,"open":1098,"high":725,"low":1099,"close":484,"change":165,"percent_change":1100,"volume":1101,"transactions":9,"vwap":484},"2026-02-04",29.075001,28.815,-0.38,73700,{"date":1103,"open":478,"high":409,"low":1104,"close":556,"change":668,"percent_change":1105,"volume":1106,"transactions":9,"vwap":556},"2026-02-03",28.885,-0.82,85700,{"date":1108,"open":454,"high":417,"low":1109,"close":648,"change":87,"percent_change":731,"volume":1110,"transactions":9,"vwap":648},"2026-02-02",29.138,51800,{"date":1112,"open":543,"high":1113,"low":549,"close":454,"change":68,"percent_change":486,"volume":1066,"transactions":9,"vwap":454},"2026-01-30",29.218,{"date":1115,"open":454,"high":725,"low":558,"close":530,"change":1116,"percent_change":1045,"volume":1117,"transactions":9,"vwap":530},"2026-01-29",0.065,50000,{"date":1119,"open":454,"high":530,"low":616,"close":1120,"change":273,"percent_change":274,"volume":1121,"transactions":9,"vwap":1120},"2026-01-28",29.145,74200,{"date":1123,"open":1030,"high":730,"low":564,"close":749,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":749},"2026-01-27",0.125,0.43,56300,{"date":1128,"open":419,"high":616,"low":1129,"close":649,"change":525,"percent_change":886,"volume":1130,"transactions":9,"vwap":649},"2026-01-26",28.908,48700,{"date":1132,"open":779,"high":1133,"low":778,"close":573,"change":273,"percent_change":274,"volume":711,"transactions":9,"vwap":573},"2026-01-23",28.931,{"date":1135,"open":1136,"high":623,"low":1137,"close":1064,"change":331,"percent_change":574,"volume":1038,"transactions":9,"vwap":1064},"2026-01-22",28.86,28.775,{"date":1139,"open":811,"high":1140,"low":1141,"close":654,"change":49,"percent_change":1142,"volume":1143,"transactions":9,"vwap":654},"2026-01-21",28.788,28.425,1.2,37900,{"date":1145,"open":608,"high":768,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-20",28.31,28.37,-0.49,-1.7,141600,{"date":1152,"open":1021,"high":1021,"low":622,"close":1136,"change":260,"percent_change":260,"volume":1153,"transactions":9,"vwap":1136},"2026-01-16",76100,{"date":1155,"open":616,"high":407,"low":622,"close":1136,"change":445,"percent_change":331,"volume":1156,"transactions":9,"vwap":1136},"2026-01-15",93300,{"date":1158,"open":555,"high":555,"low":661,"close":768,"change":59,"percent_change":1159,"volume":1160,"transactions":9,"vwap":768},"2026-01-14",-0.45,38600,{"date":1162,"open":545,"high":545,"low":789,"close":555,"change":98,"percent_change":668,"volume":591,"transactions":9,"vwap":555},"2026-01-13",{"date":1164,"open":769,"high":769,"low":777,"close":649,"change":219,"percent_change":220,"volume":1165,"transactions":9,"vwap":649},"2026-01-12",86600,{"date":1167,"open":1168,"high":761,"low":777,"close":1169,"change":1170,"percent_change":360,"volume":770,"transactions":9,"vwap":1169},"2026-01-09",28.99,29.040001,0.095,{"date":1172,"open":484,"high":532,"low":1136,"close":1173,"change":58,"percent_change":495,"volume":1174,"transactions":9,"vwap":1173},"2026-01-08",28.945,78100,{"date":1176,"open":616,"high":556,"low":538,"close":1177,"change":369,"percent_change":219,"volume":1178,"transactions":9,"vwap":1177},"2026-01-07",28.985,68100,{"date":1180,"open":1044,"high":549,"low":1044,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-06",28.995,0.175,0.61,62500,{"date":1186,"open":538,"high":1064,"low":579,"close":622,"change":48,"percent_change":550,"volume":1187,"transactions":9,"vwap":622},"2026-01-05",38400,{"date":1189,"open":783,"high":622,"low":610,"close":581,"change":353,"percent_change":715,"volume":1190,"transactions":9,"vwap":581},"2026-01-02",55600,{"date":1192,"open":779,"high":779,"low":805,"close":805,"change":518,"percent_change":1193,"volume":1194,"transactions":9,"vwap":805},"2025-12-31",-0.52,43400,{"date":1196,"open":779,"high":1197,"low":1198,"close":558,"change":97,"percent_change":98,"volume":1199,"transactions":9,"vwap":558},"2025-12-30",28.905,28.811,35200,{"date":1201,"open":1064,"high":1064,"low":565,"close":789,"change":68,"percent_change":486,"volume":1202,"transactions":9,"vwap":789},"2025-12-29",85100,{"date":1204,"open":419,"high":419,"low":1205,"close":618,"change":353,"percent_change":715,"volume":1206,"transactions":9,"vwap":618},"2025-12-26",28.875,74800,{"date":1208,"open":970,"high":1209,"low":970,"close":779,"change":353,"percent_change":715,"volume":1143,"transactions":9,"vwap":779},"2025-12-24",28.901,{"date":1211,"open":594,"high":558,"low":1063,"close":558,"change":704,"percent_change":716,"volume":1212,"transactions":9,"vwap":558},"2025-12-23",97400,{"date":1214,"open":565,"high":565,"low":796,"close":1215,"change":1182,"percent_change":1183,"volume":1216,"transactions":9,"vwap":1215},"2025-12-22",28.695,69800,{"date":1218,"open":1147,"high":1219,"low":1147,"close":578,"change":420,"percent_change":1220,"volume":1221,"transactions":9,"vwap":578},"2025-12-19",28.545,-1.35,89600,{"date":1223,"open":1044,"high":549,"low":1044,"close":618,"change":227,"percent_change":1224,"volume":1225,"transactions":9,"vwap":618},"2025-12-18",0.73,172200,{"date":1227,"open":761,"high":761,"low":1228,"close":662,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":662},"2025-12-17",28.687,-0.285,-0.98,44100,{"date":1233,"open":549,"high":1234,"low":1235,"close":1177,"change":260,"percent_change":260,"volume":1236,"transactions":9,"vwap":1177},"2025-12-16",29.045,28.819,61200,{"date":1238,"open":530,"high":530,"low":1064,"close":1177,"change":1239,"percent_change":1081,"volume":765,"transactions":9,"vwap":1177},"2025-12-15",-0.035,{"date":1241,"open":427,"high":427,"low":555,"close":564,"change":1242,"percent_change":1193,"volume":819,"transactions":9,"vwap":564},"2025-12-12",-0.152,{"date":1244,"open":1245,"high":439,"low":1246,"close":1247,"change":1248,"percent_change":68,"volume":1249,"transactions":9,"vwap":1247},"2025-12-11",29.048,28.989,29.172,-0.018,62000,{"date":1251,"open":564,"high":723,"low":419,"close":485,"change":331,"percent_change":574,"volume":1252,"transactions":9,"vwap":485},"2025-12-10",262800,{"date":1254,"open":616,"high":616,"low":484,"close":564,"change":58,"percent_change":495,"volume":1255,"transactions":9,"vwap":564},"2025-12-09",44400,{"date":1257,"open":485,"high":485,"low":1021,"close":761,"change":273,"percent_change":274,"volume":1258,"transactions":9,"vwap":761},"2025-12-08",41000,{"date":1260,"open":1021,"high":427,"low":1261,"close":616,"change":934,"percent_change":1065,"volume":1262,"transactions":9,"vwap":616},"2025-12-05",28.961,51700,{"date":1264,"open":623,"high":484,"low":1205,"close":999,"change":813,"percent_change":814,"volume":1265,"transactions":9,"vwap":999},"2025-12-04",54800,{"date":1267,"open":768,"high":623,"low":784,"close":1197,"change":1268,"percent_change":145,"volume":850,"transactions":9,"vwap":1197},"2025-12-03",0.085,{"date":1270,"open":602,"high":573,"low":565,"close":622,"change":48,"percent_change":550,"volume":1271,"transactions":9,"vwap":622},"2025-12-02",59900,{"date":1273,"open":610,"high":1274,"low":610,"close":581,"change":518,"percent_change":1193,"volume":829,"transactions":9,"vwap":581},"2025-12-01",28.866,{"date":1276,"open":573,"high":573,"low":602,"close":779,"change":934,"percent_change":1065,"volume":1277,"transactions":9,"vwap":779},"2025-11-28",40900,{"date":1279,"open":783,"high":1025,"low":795,"close":602,"change":1182,"percent_change":1183,"volume":1280,"transactions":9,"vwap":602},"2025-11-26",137400,{"date":1282,"open":975,"high":661,"low":854,"close":1283,"change":392,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-11-25",28.605,0.88,112800,{"date":1287,"open":959,"high":1288,"low":959,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-11-24",28.377,28.355,0.405,1.45,81400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":281,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-11-21",27.92,28.145,27.68,27.95,0.83,57800,{"date":1302,"open":795,"high":795,"low":1303,"close":1304,"change":1100,"percent_change":1220,"volume":1305,"transactions":9,"vwap":1304},"2025-11-20",27.675,27.72,83500,{"date":1307,"open":1308,"high":1309,"low":1308,"close":872,"change":750,"percent_change":1310,"volume":1311,"transactions":9,"vwap":872},"2025-11-19",27.87,28.328,0.54,111600,{"date":1313,"open":855,"high":1314,"low":866,"close":1298,"change":156,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1298},"2025-11-18",28.26,-1.06,54400,{"date":1318,"open":1319,"high":817,"low":958,"close":964,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":964},"2025-11-17",28.43,-0.25,-0.88,84000,{"date":1324,"open":1325,"high":795,"low":1326,"close":580,"change":369,"percent_change":58,"volume":1327,"transactions":9,"vwap":580},"2025-11-14",28.28,28.205,35300,{"date":1329,"open":779,"high":779,"low":603,"close":794,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":794},"2025-11-13",-0.35,-1.21,43300,{"date":1334,"open":555,"high":555,"low":1044,"close":1136,"change":764,"percent_change":280,"volume":1335,"transactions":9,"vwap":1136},"2025-11-12",100800,{"date":1337,"open":1000,"high":1064,"low":662,"close":538,"change":934,"percent_change":1065,"volume":1338,"transactions":9,"vwap":538},"2025-11-11",96000,{"date":1340,"open":594,"high":565,"low":817,"close":970,"change":124,"percent_change":1341,"volume":1342,"transactions":9,"vwap":970},"2025-11-10",1.34,34200,{"date":1344,"open":854,"high":1147,"low":1345,"close":1147,"change":764,"percent_change":280,"volume":1346,"transactions":9,"vwap":1147},"2025-11-07",28.025,77100,{"date":1348,"open":1063,"high":1063,"low":1325,"close":1349,"change":668,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-11-06",28.35,-0.84,113700,{"date":1353,"open":1325,"high":565,"low":1325,"close":804,"change":431,"percent_change":1354,"volume":1355,"transactions":9,"vwap":804},"2025-11-05",0.39,72300,{"date":1357,"open":1325,"high":667,"low":1325,"close":597,"change":1320,"percent_change":1358,"volume":1359,"transactions":9,"vwap":597},"2025-11-04",-0.87,37700,{"date":1361,"open":805,"high":1044,"low":796,"close":1000,"change":1116,"percent_change":281,"volume":1362,"transactions":9,"vwap":1000},"2025-11-03",84200,{"date":1364,"open":805,"high":581,"low":1219,"close":1365,"change":1366,"percent_change":705,"volume":1367,"transactions":9,"vwap":1365},"2025-10-31",28.665,0.131,39900,{"date":1369,"open":1370,"high":571,"low":1371,"close":1371,"change":1372,"percent_change":1320,"volume":1031,"transactions":9,"vwap":1371},"2025-10-30",28.639,28.534,-0.071,{"date":1374,"open":662,"high":662,"low":1375,"close":1283,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1283},"2025-10-29",28.571,-0.055,-0.19,171900,{"date":1380,"open":970,"high":970,"low":610,"close":661,"change":353,"percent_change":715,"volume":1381,"transactions":9,"vwap":661},"2025-10-28",58700,{"date":1383,"open":1000,"high":1000,"low":812,"close":608,"change":814,"percent_change":1384,"volume":1385,"transactions":9,"vwap":608},"2025-10-27",0.67,44900,{"date":1387,"open":1388,"high":811,"low":1388,"close":1319,"change":814,"percent_change":1384,"volume":1389,"transactions":9,"vwap":1319},"2025-10-24",28.392,95000,{"date":1391,"open":1314,"high":1392,"low":1393,"close":960,"change":715,"percent_change":655,"volume":1394,"transactions":9,"vwap":960},"2025-10-23",28.27,28.155,15800,{"date":1396,"open":1397,"high":1397,"low":1298,"close":872,"change":105,"percent_change":1398,"volume":1399,"transactions":9,"vwap":872},"2025-10-22",28.239,-0.64,15600,{"date":1401,"open":1402,"high":1403,"low":1326,"close":1325,"change":280,"percent_change":392,"volume":1404,"transactions":9,"vwap":1325},"2025-10-21",28.22,28.33,98800,{"date":1406,"open":1407,"high":964,"low":1407,"close":1408,"change":511,"percent_change":146,"volume":561,"transactions":9,"vwap":1408},"2025-10-20",27.99,28.21,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1045,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-10-17",27.75,28,27.7,27.94,0.79,22700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1304,"change":77,"percent_change":984,"volume":1422,"transactions":9,"vwap":1304},"2025-10-16",27.93,27.98,27.64,35600,{"date":1424,"open":862,"high":862,"low":1425,"close":1426,"change":1427,"percent_change":49,"volume":1428,"transactions":9,"vwap":1426},"2025-10-15",27.83,27.89,0.094,15100,{"date":1430,"open":1304,"high":866,"low":1431,"close":1432,"change":68,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-14",27.71,27.796,-0.22,6600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-13",27.88,27.726,27.856,0.446,1.63,13200,{"date":1444,"open":1445,"high":860,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-10-10",28.030001,27.41,-0.69,-2.46,46200,{"date":1451,"open":854,"high":854,"low":959,"close":872,"change":219,"percent_change":165,"volume":534,"transactions":9,"vwap":872},"2025-10-09",{"date":1453,"open":853,"high":1454,"low":1455,"close":1456,"change":934,"percent_change":643,"volume":1457,"transactions":9,"vwap":1456},"2025-10-08",28.185,28.077999,28.13,64500,{"date":1459,"open":1456,"high":1456,"low":1412,"close":847,"change":155,"percent_change":1460,"volume":1461,"transactions":9,"vwap":847},"2025-10-07",-0.32,14400,{"date":1463,"open":872,"high":958,"low":1464,"close":1456,"change":353,"percent_change":715,"volume":1465,"transactions":9,"vwap":1456},"2025-10-06",28.059,18900,{"date":1467,"open":1408,"high":1408,"low":1468,"close":862,"change":273,"percent_change":353,"volume":1469,"transactions":9,"vwap":862},"2025-10-03",28.08,9600,{"date":1471,"open":1392,"high":1392,"low":1345,"close":1468,"change":273,"percent_change":353,"volume":1472,"transactions":9,"vwap":1468},"2025-10-02",23600,{"date":1474,"open":1475,"high":862,"low":1475,"close":867,"change":274,"percent_change":431,"volume":1476,"transactions":9,"vwap":867},"2025-10-01",27.965,30200,{"date":1478,"open":862,"high":862,"low":1419,"close":847,"change":353,"percent_change":715,"volume":1479,"transactions":9,"vwap":847},"2025-09-30",25300,{"date":1481,"open":1412,"high":1482,"low":1412,"close":1412,"change":510,"percent_change":145,"volume":1483,"transactions":9,"vwap":1412},"2025-09-29",28.014999,30800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1295,"change":715,"percent_change":655,"volume":1489,"transactions":9,"vwap":1295},"2025-09-26",27.96,28.01,27.74,59400,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":58,"percent_change":495,"volume":1495,"transactions":9,"vwap":1494},"2025-09-25",27.54,27.85,27.78,47200,{"date":1497,"open":1493,"high":1493,"low":1498,"close":1499,"change":590,"percent_change":115,"volume":791,"transactions":9,"vwap":1499},"2025-09-24",27.77,27.82,{"date":1501,"open":960,"high":960,"low":1425,"close":1502,"change":559,"percent_change":611,"volume":1503,"transactions":9,"vwap":1502},"2025-09-23",27.835,22200,{"date":1505,"open":1407,"high":1407,"low":1506,"close":1419,"change":274,"percent_change":431,"volume":1507,"transactions":9,"vwap":1419},"2025-09-22",27.84,63900,{"date":1509,"open":1456,"high":1456,"low":1510,"close":1511,"change":297,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-09-19",27.79,27.9,-0.62,44000,{"date":1515,"open":847,"high":872,"low":1445,"close":1516,"change":806,"percent_change":511,"volume":1517,"transactions":9,"vwap":1516},"2025-09-18",28.075001,76600,{"date":1519,"open":1412,"high":1345,"low":1426,"close":1412,"change":274,"percent_change":431,"volume":1520,"transactions":9,"vwap":1412},"2025-09-17",43100,{"date":1522,"open":1412,"high":1487,"low":1414,"close":1523,"change":97,"percent_change":98,"volume":1524,"transactions":9,"vwap":1523},"2025-09-16",27.97,151600,{"date":1526,"open":867,"high":867,"low":1527,"close":1407,"change":1528,"percent_change":331,"volume":1529,"transactions":9,"vwap":1407},"2025-09-15",27.945,0.048,90700,{"date":1531,"open":1419,"high":1475,"low":1511,"close":1532,"change":1533,"percent_change":510,"volume":1534,"transactions":9,"vwap":1532},"2025-09-12",27.942,0.022,133000,{"date":1536,"open":1298,"high":1298,"low":1308,"close":1295,"change":525,"percent_change":1125,"volume":1537,"transactions":9,"vwap":1295},"2025-09-11",117700,{"date":1539,"open":1407,"high":1407,"low":1411,"close":1540,"change":273,"percent_change":353,"volume":657,"transactions":9,"vwap":1540},"2025-09-10",27.8,{"date":1542,"open":1543,"high":1510,"low":1413,"close":1510,"change":1116,"percent_change":281,"volume":1544,"transactions":9,"vwap":1510},"2025-09-09",27.742,67400,{"date":1546,"open":1547,"high":1498,"low":1431,"close":1548,"change":1549,"percent_change":643,"volume":1550,"transactions":9,"vwap":1548},"2025-09-08",27.76,27.725,0.089,86000,{"date":1552,"open":1295,"high":1295,"low":1492,"close":1553,"change":1554,"percent_change":208,"volume":1555,"transactions":9,"vwap":1553},"2025-09-05",27.636,-0.044,81300,{"date":1557,"open":1558,"high":1297,"low":1559,"close":1297,"change":1560,"percent_change":228,"volume":1561,"transactions":9,"vwap":1297},"2025-09-04",27.65,27.53,0.191,129200,{"date":1563,"open":1564,"high":1559,"low":1564,"close":1565,"change":1566,"percent_change":503,"volume":1567,"transactions":9,"vwap":1565},"2025-09-03",27.33,27.489,0.159,309800,{"date":1569,"open":1570,"high":1564,"low":1571,"close":1564,"change":165,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2025-09-02",27.29,27.098,-0.4,5800,{"date":1575,"open":944,"high":878,"low":944,"close":1576,"change":1376,"percent_change":69,"volume":1577,"transactions":9,"vwap":1576},"2025-08-29",27.44,3900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":235,"volume":1585,"transactions":9,"vwap":1583},"2025-08-28",27.46,27.51,27.435,27.495,0.045,12000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":878,"change":273,"percent_change":353,"volume":1590,"transactions":9,"vwap":878},"2025-08-27",27.24,27.461,2800,{"date":1592,"open":1593,"high":1576,"low":1594,"close":1576,"change":510,"percent_change":145,"volume":1595,"transactions":9,"vwap":1576},"2025-08-26",27.36,27.324,3300,{"date":1597,"open":951,"high":951,"low":1593,"close":1593,"change":1598,"percent_change":369,"volume":1599,"transactions":9,"vwap":1593},"2025-08-25",-0.004,11000,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":145,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-08-22",27.15,27.368,27.364,1.07,2400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1433,"volume":1614,"transactions":9,"vwap":1612},"2025-08-21",27.102,27.12,27.049999,27.073999,-0.059,6700,{"date":1616,"open":1617,"high":1602,"low":1611,"close":1618,"change":1619,"percent_change":59,"volume":1620,"transactions":9,"vwap":1618},"2025-08-20",27.1,27.133,-0.036,900,{"date":1622,"open":1570,"high":932,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-08-19",27.14,27.169,-0.118,-0.43,9300,{"date":1629,"open":940,"high":1630,"low":940,"close":1630,"change":1631,"percent_change":431,"volume":1632,"transactions":9,"vwap":1630},"2025-08-18",27.287,0.031,7500,{"date":1634,"open":1588,"high":883,"low":1588,"close":1635,"change":710,"percent_change":155,"volume":1636,"transactions":9,"vwap":1635},"2025-08-15",27.256,5100,{"date":1638,"open":1639,"high":883,"low":1639,"close":1640,"change":1641,"percent_change":331,"volume":1642,"transactions":9,"vwap":1640},"2025-08-14",27.19,27.281,0.047,16000,{"date":1644,"open":895,"high":895,"low":1645,"close":1646,"change":1647,"percent_change":392,"volume":1595,"transactions":9,"vwap":1646},"2025-08-13",27.2,27.234,0.068,{"date":1649,"open":1610,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":401,"volume":1653,"transactions":9,"vwap":1650},"2025-08-12",27.166,27.024,0.209,2700,{"date":1655,"open":1656,"high":1611,"low":1657,"close":1657,"change":1658,"percent_change":208,"volume":1653,"transactions":9,"vwap":1657},"2025-08-11",27.02,26.957,-0.043,{"date":1660,"open":1611,"high":1611,"low":1661,"close":1662,"change":814,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-08-08",26.94,27,0.71,3600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":48,"volume":1671,"transactions":9,"vwap":1669},"2025-08-07",27.030001,26.76,26.81,0.026,3400,{"date":1673,"open":1674,"high":1669,"low":1674,"close":1675,"change":1676,"percent_change":790,"volume":1394,"transactions":9,"vwap":1675},"2025-08-06",26.58,26.784,0.185,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":486,"volume":1683,"transactions":9,"vwap":1681},"2025-08-05",26.675,26.53,26.599,-0.056,8400,{"date":1685,"open":1686,"high":1687,"low":1674,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-08-04",26.588,26.655,0.339,1.29,7400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-08-01",26.39,26.43,26.28,26.316,-0.364,-1.36,4500,{"date":1701,"open":1675,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":280,"volume":1636,"transactions":9,"vwap":1704},"2025-07-31",26.82,26.66,26.68,0.018,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":274,"volume":1712,"transactions":9,"vwap":1710},"2025-07-30",26.57,26.74,26.662,0.007,5300,{"date":1714,"open":916,"high":916,"low":1687,"close":1687,"change":559,"percent_change":965,"volume":1595,"transactions":9,"vwap":1687},"2025-07-29",{"date":1716,"open":925,"high":925,"low":1717,"close":916,"change":274,"percent_change":431,"volume":1718,"transactions":9,"vwap":916},"2025-07-28",26.711,13300,{"date":1720,"open":1721,"high":1709,"low":1721,"close":1722,"change":339,"percent_change":281,"volume":1723,"transactions":9,"vwap":1722},"2025-07-25",26.681,26.72,5700,{"date":1725,"open":1726,"high":1704,"low":1726,"close":1703,"change":445,"percent_change":814,"volume":1664,"transactions":9,"vwap":1703},"2025-07-24",26.49,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":235,"percent_change":88,"volume":1731,"transactions":9,"vwap":1730},"2025-07-23",26.487,26.61,10600,{"date":1733,"open":1734,"high":1735,"low":1734,"close":919,"change":155,"percent_change":611,"volume":1736,"transactions":9,"vwap":919},"2025-07-22",26.449,26.495,4600,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-07-21",26.35,26.6,26.54,0.079,0.3,8100,{"date":1746,"open":919,"high":1747,"low":1694,"close":1747,"change":1748,"percent_change":274,"volume":1749,"transactions":9,"vwap":1747},"2025-07-18",26.461,0.008,1300,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-07-17",26.381,26.46,26.453,0.073,0.28,5400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":339,"percent_change":281,"volume":1763,"transactions":9,"vwap":1761},"2025-07-16",26.348,26.38,26.335,2600,{"date":1765,"open":1740,"high":1740,"low":1766,"close":1766,"change":1767,"percent_change":1049,"volume":1768,"transactions":9,"vwap":1766},"2025-07-15",26.32,-0.075,3100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":48,"percent_change":124,"volume":1744,"transactions":9,"vwap":1774},"2025-07-14",26.297,26.41,26.294,26.395,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1572,"volume":1712,"transactions":9,"vwap":1779},"2025-07-11",26.284,26.3,26.295,-0.105,{"date":1782,"open":1741,"high":1741,"low":1783,"close":1784,"change":1785,"percent_change":339,"volume":1590,"transactions":9,"vwap":1784},"2025-07-10",26.332,26.4,0.017,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1755,"percent_change":1756,"volume":1791,"transactions":9,"vwap":1789},"2025-07-09",26.375,26.383,26.34,7100,{"date":1793,"open":1794,"high":912,"low":1778,"close":1795,"change":590,"percent_change":68,"volume":1796,"transactions":9,"vwap":1795},"2025-07-08",26.33,26.31,4900,{"date":1798,"open":1726,"high":1726,"low":1799,"close":1800,"change":1801,"percent_change":155,"volume":1802,"transactions":9,"vwap":1800},"2025-07-07",26.26,26.325,-0.024,13800,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1742,"percent_change":1743,"volume":1595,"transactions":9,"vwap":1807},"2025-07-03",26.42,26.315,26.349,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":273,"percent_change":353,"volume":1813,"transactions":9,"vwap":1811},"2025-07-02",26.225,26.27,26.21,4200,{"date":1815,"open":1693,"high":1693,"low":1816,"close":1799,"change":590,"percent_change":68,"volume":1817,"transactions":9,"vwap":1799},"2025-07-01",26.23,13700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1268,"percent_change":643,"volume":1699,"transactions":9,"vwap":1821},"2025-06-30",26.14,26.275,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":510,"percent_change":1065,"volume":1827,"transactions":9,"vwap":1826},"2025-06-27",26.22,26.109,26.19,5600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1354,"volume":1835,"transactions":9,"vwap":1833},"2025-06-26",26.059999,26.12,26.049999,26.11,0.102,7900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":431,"volume":1835,"transactions":9,"vwap":1841},"2025-06-25",26.01,26.040001,25.99,26.0079994,0.028,{"date":1844,"open":1839,"high":1839,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-06-24",25.912,25.98,0.235,0.91,16400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":393,"volume":1856,"transactions":9,"vwap":1853},"2025-06-23",25.62,25.745,25.51,0.215,8300,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-06-20",25.74,25.494,25.53,-0.535,-2.05,7800,{"date":1866,"open":1867,"high":1826,"low":1868,"close":1869,"change":1748,"percent_change":274,"volume":1870,"transactions":9,"vwap":1869},"2025-06-18",26.108,26.041,26.065001,6500,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":496,"volume":1469,"transactions":9,"vwap":1875},"2025-06-17",26.030001,26.165,26.056999,-0.123,{"date":1878,"open":1879,"high":1816,"low":1879,"close":1880,"change":227,"percent_change":1881,"volume":1796,"transactions":9,"vwap":1880},"2025-06-16",26.159,26.18,0.81,{"date":1883,"open":1884,"high":1820,"low":1885,"close":1886,"change":200,"percent_change":1887,"volume":1683,"transactions":9,"vwap":1886},"2025-06-13",26.113,25.96,25.97,-0.99,{"date":1889,"open":1890,"high":1816,"low":1891,"close":1816,"change":1892,"percent_change":392,"volume":1893,"transactions":9,"vwap":1816},"2025-06-12",26.16,26.15,0.066,6000,{"date":1895,"open":1799,"high":1811,"low":1896,"close":1896,"change":1897,"percent_change":105,"volume":1898,"transactions":9,"vwap":1896},"2025-06-11",26.164,-0.046,1200,{"date":1900,"open":1880,"high":1824,"low":1890,"close":1812,"change":1901,"percent_change":807,"volume":1902,"transactions":9,"vwap":1812},"2025-06-10",0.069,3000,{"date":1904,"open":1695,"high":1695,"low":1905,"close":1906,"change":996,"percent_change":445,"volume":1671,"transactions":9,"vwap":1906},"2025-06-09",26.13,26.141,{"date":1908,"open":1891,"high":1891,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-06-06",26.099001,26.127,0.192,0.74,2900,{"date":1915,"open":1831,"high":1831,"low":1916,"close":1916,"change":1917,"percent_change":518,"volume":1757,"transactions":9,"vwap":1916},"2025-06-05",25.935,-0.039,{"date":1919,"open":1920,"high":1873,"low":1920,"close":1921,"change":1670,"percent_change":48,"volume":1699,"transactions":9,"vwap":1921},"2025-06-04",25.9,25.974,{"date":1923,"open":1924,"high":1885,"low":1925,"close":1926,"change":1927,"percent_change":385,"volume":1928,"transactions":9,"vwap":1926},"2025-06-03",25.91,25.845,25.948,0.134,2100,{"date":1930,"open":1852,"high":1931,"low":1852,"close":1932,"change":1933,"percent_change":22,"volume":1934,"transactions":9,"vwap":1932},"2025-06-02",25.84,25.814,0.034,6300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":281,"volume":1941,"transactions":9,"vwap":1938},"2025-05-30",25.702,25.78,25.67,0.059,1400,{"date":1943,"open":1938,"high":1938,"low":1944,"close":1945,"change":510,"percent_change":1065,"volume":1763,"transactions":9,"vwap":1945},"2025-05-29",25.66,25.721,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":69,"volume":1951,"transactions":9,"vwap":1949},"2025-05-28",25.77,25.641,-0.051,1900,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1941,"transactions":9,"vwap":1955},"2025-05-27",25.57,25.692,0.376,1.49,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1398,"volume":1965,"transactions":9,"vwap":1963},"2025-05-23",25.29,25.39,25.27,25.316,-0.164,2500,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":353,"percent_change":235,"volume":1970,"transactions":9,"vwap":1969},"2025-05-22",25.522,25.48,1100,{"date":1972,"open":1854,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1683,"transactions":9,"vwap":1974},"2025-05-21",25.65,25.44,-0.162,-0.63,{"date":1978,"open":1979,"high":1980,"low":1861,"close":1981,"change":1748,"percent_change":274,"volume":1982,"transactions":9,"vwap":1981},"2025-05-20",25.59,25.63,25.602,2200,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":764,"percent_change":510,"volume":1987,"transactions":9,"vwap":1986},"2025-05-19",25.37,25.594,1700,{"date":1989,"open":1852,"high":1852,"low":1990,"close":1991,"change":1992,"percent_change":1045,"volume":1993,"transactions":9,"vwap":1991},"2025-05-16",25.515,25.574,0.057,4100,{"date":1995,"open":1861,"high":1996,"low":1854,"close":1997,"change":1998,"percent_change":807,"volume":1928,"transactions":9,"vwap":1997},"2025-05-15",25.55,25.517,0.067,{"date":2000,"open":2001,"high":1861,"low":2001,"close":2002,"change":260,"percent_change":260,"volume":2003,"transactions":9,"vwap":2002},"2025-05-14",25.4,25.45,9100,{"date":2005,"open":2006,"high":2002,"low":2006,"close":2002,"change":2007,"percent_change":886,"volume":1913,"transactions":9,"vwap":2002},"2025-05-13",25.33,0.107,{"date":2009,"open":2001,"high":2001,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-05-12",25.23,25.343,0.343,1.37,7300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":219,"percent_change":1081,"volume":1428,"transactions":9,"vwap":2020},"2025-05-09",24.985,25.059999,24.98,25,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":445,"percent_change":340,"volume":1982,"transactions":9,"vwap":2024},"2025-05-08",24.97,25.030001,24.94,{"date":2027,"open":2028,"high":2019,"low":2029,"close":2019,"change":764,"percent_change":510,"volume":2030,"transactions":9,"vwap":2019},"2025-05-07",24.943,24.769,10700,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":590,"percent_change":68,"volume":1827,"transactions":9,"vwap":2035},"2025-05-06",25.02,24.84,24.96,{"date":2037,"open":2023,"high":2018,"low":2038,"close":2039,"change":2040,"percent_change":496,"volume":1469,"transactions":9,"vwap":2039},"2025-05-05",24.955,24.975,-0.117,{"date":2042,"open":2033,"high":2043,"low":2020,"close":2043,"change":2044,"percent_change":1224,"volume":1690,"transactions":9,"vwap":2043},"2025-05-02",25.091999,0.182,{"date":2046,"open":2047,"high":2025,"low":2047,"close":2048,"change":445,"percent_change":340,"volume":1763,"transactions":9,"vwap":2048},"2025-05-01",24.87,24.91,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":445,"percent_change":340,"volume":1683,"transactions":9,"vwap":2052},"2025-04-30",24.5,24.86,24.45,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":280,"percent_change":1756,"volume":2060,"transactions":9,"vwap":2059},"2025-04-29",24.7,24.83,24.688,24.81,23800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":655,"volume":2068,"transactions":9,"vwap":2066},"2025-04-28",24.6,24.75,24.55,24.74,0.124,31600,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":1183,"volume":1965,"transactions":9,"vwap":2073},"2025-04-25",24.47,24.65,24.616,0.149,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-04-24",24.37,24.48,24.347,24.467,0.307,1.27,27900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-04-23",24.26,24.41,24.08,24.16,0.366,1.54,12300,{"date":39,"open":35,"high":2094,"low":35,"close":2095,"change":1006,"percent_change":1299,"volume":1951,"transactions":9,"vwap":2095},23.85,23.794,{"status":2097,"indices":2098,"watchlist":2138,"sectors":2159,"benchmarks":2208},"success",[2099,2105,2111,2118,2125,2130],{"symbol":2100,"name":2101,"price":2102,"change":2103,"pct_change":1224,"is_up":11,"sparkline":2104,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2106,"name":2107,"price":2108,"change":2109,"pct_change":32,"is_up":11,"sparkline":2110,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2112,"name":2113,"price":2114,"change":2115,"pct_change":2116,"is_up":11,"sparkline":2117,"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":2119,"name":2120,"price":2121,"change":2122,"pct_change":2123,"is_up":11,"sparkline":2124,"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":2126,"name":2127,"price":2128,"change":2020,"pct_change":582,"is_up":11,"sparkline":2129,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2131,"name":2132,"price":2133,"change":2134,"pct_change":2135,"is_up":2136,"sparkline":2137,"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",[2139,2145,2152],{"symbol":2140,"name":2141,"price":2142,"change":2143,"pct_change":1341,"is_up":11,"sparkline":2144,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2146,"name":2147,"price":2148,"change":2149,"pct_change":2150,"is_up":11,"sparkline":2151,"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":2153,"name":2154,"price":2155,"change":2156,"pct_change":2157,"is_up":11,"sparkline":2158,"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",[2160,2165,2169,2173,2178,2182,2187,2191,2196,2200,2204],{"name":2161,"etf":2162,"change":2163,"price":2164,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2166,"etf":2167,"change":339,"price":2168,"is_up":11},"Financials","XLF",53.49,{"name":2170,"etf":2171,"change":369,"price":2172,"is_up":2136},"Healthcare","XLV",166.18,{"name":2174,"etf":2175,"change":2176,"price":2177,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2179,"etf":2180,"change":392,"price":2181,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2183,"etf":2184,"change":2185,"price":2186,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2188,"etf":2189,"change":401,"price":2190,"is_up":11},"Industrials","XLI",169.95,{"name":2192,"etf":2193,"change":2194,"price":2195,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2197,"etf":2198,"change":643,"price":2199,"is_up":11},"Real Estate","XLRE",40.81,{"name":2201,"etf":2202,"change":124,"price":2203,"is_up":11},"Utilities","XLU",39.83,{"name":2205,"etf":2206,"change":550,"price":2207,"is_up":11},"Comm Services","XLC",110.32,[2209,2213,2217,2221],{"ticker":2210,"name":2211,"price":2212,"change":1912,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2214,"name":2215,"price":2216,"change":2150,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2218,"name":2219,"price":2220,"change":2116,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2222,"name":2223,"price":2224,"change":582,"is_up":11},"IWM","iShares Russell 2000",281.52]