[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDRV":3,"stock-historical-FDRV":28,"homepage-market-summary":2459},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDRV","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 Electric Vehicles and Future Transportation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5392,0.088,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},16.3201,16.27,16.142,0.1781,1.1,1071.547144,21.63,15.03,9186.6133509,19.5,1252,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},11.848,8773,3202053.337725,36.68,"2025-04-22",[39,42,51,60,68,77,86,96,106,116,127,136,146,154,164,174,184,194,204,213,221,230,240,250,260,269,278,287,296,305,315,325,336,346,355,364,374,384,394,405,413,421,430,440,450,459,467,478,486,495,502,512,520,529,536,546,554,564,574,584,593,601,607,615,622,631,640,648,655,660,667,676,685,693,701,707,715,724,732,739,746,754,761,768,776,784,791,800,808,816,824,831,838,845,852,861,868,875,884,891,897,904,911,918,925,931,940,946,951,959,966,973,981,986,991,999,1007,1013,1018,1024,1030,1037,1044,1051,1060,1068,1074,1082,1090,1097,1106,1113,1121,1129,1137,1142,1148,1154,1158,1164,1171,1178,1182,1187,1192,1199,1207,1215,1221,1230,1235,1240,1248,1254,1259,1264,1270,1278,1282,1289,1295,1300,1306,1313,1319,1326,1330,1337,1341,1347,1354,1361,1368,1374,1380,1385,1388,1395,1404,1411,1417,1423,1430,1435,1439,1445,1451,1455,1460,1466,1471,1475,1479,1483,1488,1491,1497,1500,1506,1512,1517,1523,1529,1534,1540,1545,1548,1554,1559,1564,1570,1573,1578,1584,1592,1597,1605,1612,1619,1628,1633,1638,1645,1651,1656,1662,1666,1670,1675,1680,1686,1690,1696,1702,1708,1712,1717,1722,1728,1734,1739,1745,1748,1753,1757,1763,1770,1776,1781,1786,1792,1797,1801,1806,1811,1817,1821,1827,1831,1837,1842,1845,1852,1856,1862,1867,1872,1876,1881,1885,1890,1894,1901,1909,1914,1918,1923,1928,1932,1937,1944,1949,1955,1959,1965,1971,1978,1984,1990,1997,2003,2011,2017,2023,2031,2038,2045,2051,2058,2060,2064,2069,2072,2080,2087,2092,2099,2105,2112,2119,2125,2129,2134,2141,2148,2155,2161,2168,2173,2179,2184,2191,2198,2204,2209,2216,2223,2230,2237,2244,2249,2256,2261,2268,2275,2282,2287,2294,2301,2306,2310,2315,2318,2326,2332,2336,2341,2346,2353,2358,2365,2372,2379,2386,2394,2400,2406,2413,2419,2424,2429,2437,2442,2449,2455],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},94,16.3183,{"date":43,"open":44,"high":45,"low":44,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",16.035,16.15,0.082,0.51,1510.14966,116,16.0928,{"date":52,"open":53,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",16.19,16.06,-0.021,-0.13,3121.5395,104,16.1559,{"date":61,"open":62,"high":62,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",16.081,-0.0556,-0.34,773.5124,106,16.0897,{"date":69,"open":70,"high":70,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",16.38,16.1366,-0.2484,-1.52,3251.5487,165,16.1934,{"date":78,"open":79,"high":80,"low":79,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":66,"vwap":85},"2026-09-25",16.32,16.39,16.385,0.0941,0.58,1297.6827,16.4007,{"date":87,"open":80,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",16.41,16.22,16.2909,-0.2139,-1.3,3683.3669,143,16.3274,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",16.56,16.48,16.5048,-0.2486,-1.48,1682.7409,95,16.5229,{"date":107,"open":108,"high":109,"low":110,"close":109,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",16.725,16.7534,16.68,0.0994,0.6,4369.706119,112,16.703,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",16.57,16.685,16.5,16.654,0.194,1.18,13465.901617,239,16.5569,{"date":128,"open":129,"high":130,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",16.365,16.46,-0.0743,-0.45,9898.80428,131,16.4289,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":66,"vwap":145},"2026-09-17",16.54,16.61,16.53,16.5343,0.2788,1.72,3145.153,16.5668,{"date":147,"open":148,"high":148,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":94,"vwap":153},"2026-09-16",16.465,16.2555,-0.1066,-0.65,5845.7767,16.3875,{"date":155,"open":156,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",16.52,16.33,16.3621,-0.2025,-1.22,4467.388297,122,16.4119,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":134,"vwap":173},"2026-09-14",16.66,16.67,16.55,16.5646,-0.323,-1.91,3679.75172,16.6024,{"date":175,"open":176,"high":177,"low":176,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",16.83,16.98,16.8876,0.2424,1.46,1512.913141,109,16.9275,{"date":185,"open":138,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",16.72,16.44,16.6452,-0.1336,-0.8,3113.0621,129,16.6474,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",16.99,17.0199,16.7788,-0.3112,-1.82,2113.0017,125,16.9234,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",17.22,17.09,-0.1858,-1.08,1392.885125,148,17.1214,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":83,"volume":219,"transactions":162,"vwap":220},"2026-09-04",17.11,17.3,17.2758,0.1001,4028.307,17.2208,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",17.12,17.1757,0.2111,1.24,784.187,86,17.1533,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",16.88,16.9899,16.9646,0.1137,0.67,2553.916406,118,16.8969,{"date":241,"open":242,"high":243,"low":176,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",16.9198,16.95,16.8509,-0.3291,-1.92,6790.81,160,16.8885,{"date":251,"open":252,"high":253,"low":223,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",17.1771,17.195,17.18,-0.1526,-0.88,2111.848,153,17.1688,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":248,"vwap":268},"2026-08-28",17.45,17.23,17.3326,-0.0924,-0.53,7116.0739,17.3554,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":162,"vwap":277},"2026-08-27",17.36,17.4749,17.425,0.1101,0.64,3487.6809,17.4409,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":182,"vwap":286},"2026-08-26",17.43,17.311,17.3149,-0.2166,-1.24,2311.00928,17.3667,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-25",17.44,17.5315,0.0877,0.5,2548.552293,84,17.4721,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",17.75,17.4438,-0.4462,-2.49,4255.354762,177,17.5597,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-21",17.7,17.9499,17.89,0.3014,1.71,7352.9171,140,17.759,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-20",17.61,17.6215,17.5886,-0.0877,-0.5,3739.4244,101,17.609,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",17.71,17.76,17.52,17.6763,0.0575,0.33,5016.3404,134,17.7044,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",17.87,17.59,17.6188,-0.626,-3.43,7120.3994,166,17.6674,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":202,"vwap":354},"2026-08-17",18.3,18.4,18.2448,0.0576,0.32,1329.3157,18.3551,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":58,"vwap":363},"2026-08-14",18.18,18.1872,18.09,0.1017,0.56,2433.7897,18.1311,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",17.98,18.13,18.0855,-0.0211,-0.12,9579.292014,155,18.0577,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":134,"vwap":383},"2026-08-12",18.1106,18.16,18.071,18.1066,-0.0687,-0.38,1710.2607,18.1128,{"date":385,"open":357,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",18.25,18.12,18.1753,-0.0097,-0.05,3843.9279,114,18.177,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-10",18.34,18.35,18.155,18.185,-0.061,-0.33,4711.990275,179,18.2023,{"date":406,"open":366,"high":407,"low":366,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",18.246,0.666,3.79,4117.701383,133,18.1682,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":160,"volume":419,"transactions":238,"vwap":420},"2026-08-06",17.62,17.78,17.58,-0.217,3122.900842,17.6426,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":171,"volume":428,"transactions":248,"vwap":429},"2026-08-05",18.01,18.015,17.7501,17.797,-0.346,2632.19025,17.8767,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",17.85,18.143,17.8,0.301,1.69,5497.415,128,18.0047,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":403,"vwap":449},"2026-08-03",17.6,17.95,17.5956,17.842,0.1313,0.74,7033.56729,17.8115,{"date":451,"open":452,"high":298,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":192,"vwap":458},"2026-07-31",17.665,17.63,17.7107,-0.1916,-1.07,3414.579043,17.6789,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":323,"vwap":466},"2026-07-30",17.655,17.9023,0.4207,2.41,928.0014,17.7205,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-29",17.49,17.9299,17.3601,17.4816,-0.2177,-1.23,9064.8844,107,17.4103,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":390,"volume":483,"transactions":484,"vwap":485},"2026-07-28",17.51,17.6993,-0.0083,4687.381625,124,17.5689,{"date":487,"open":488,"high":489,"low":329,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":134,"vwap":494},"2026-07-27",17.69,17.7499,17.7076,0.2676,1.53,4213.940789,17.5883,{"date":496,"open":416,"high":416,"low":289,"close":289,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-24",-0.3752,-2.11,3451.8742,132,17.5917,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":438,"vwap":511},"2026-07-23",17.94,17.9991,17.74,17.8152,-0.3423,-1.89,6568.267,17.7763,{"date":513,"open":367,"high":397,"low":367,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-22",18.1575,-0.1528,-0.83,4919.47,113,18.327,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":411,"vwap":528},"2026-07-21",18.285,18.37,18.3103,0.3743,2.09,5978.7109,18.3407,{"date":530,"open":367,"high":377,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":258,"vwap":535},"2026-07-20",17.936,-0.1555,-0.86,4586.311278,18.0826,{"date":537,"open":538,"high":399,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-17",17.86,17.77,18.0915,-0.2438,-1.33,7451.476066,198,17.9778,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":209,"volume":552,"transactions":258,"vwap":553},"2026-07-16",18.52,18.31,18.3353,-0.2001,3960.960326,18.409,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-15",18.7448,18.39,18.5354,0.052,0.28,5002.6527,157,18.5811,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-14",18.71,18.45,18.4834,0.1369,0.75,2076.8227,117,18.523,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-13",18.59,18.33,18.3465,-0.4135,-2.2,4722.4017,151,18.4364,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-10",18.81,18.89,18.72,18.76,-0.07,-0.37,11800,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-09",18.64,18.94,18.83,0.345,1.87,13000,{"date":602,"open":396,"high":603,"low":377,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-08",18.485,-0.076,-0.41,18100,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-07",18.97,18.53,18.561,-0.742,-3.84,32700,{"date":616,"open":609,"high":617,"low":609,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-06",19.47,19.303,0.463,2.46,6600,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-02",19.35,19.44,18.61,18.84,-0.442,-2.29,15100,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-01",19.28,19.495,19.225,19.282,-0.107,-0.55,6700,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-30",19.049999,19.41,19.389,0.384,2.02,11500,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-29",18.685,19.0049992,0.486,2.62,9400,{"date":656,"open":523,"high":576,"low":523,"close":657,"change":658,"percent_change":200,"volume":659,"transactions":9,"vwap":657},"2026-06-26",18.519,-0.344,15200,{"date":661,"open":662,"high":662,"low":595,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-25",19.1,18.863,-0.007,-0.04,5600,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-24",18.955,19.065001,18.835,18.87,-0.192,-1.01,17300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",19.18,19.34,19.030001,19.062,-0.889,-4.46,12000,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-22",19.85,20.145,19.951,0.23,1.17,9200,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-06-18",19.61,19.721,19.57,0.371,1.92,7500,{"date":702,"open":703,"high":704,"low":624,"close":624,"change":705,"percent_change":706,"volume":639,"transactions":9,"vwap":624},"2026-06-17",19.72,19.79,-0.355,-1.8,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",20.059999,20.16,19.705,-0.575,-2.84,10600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",20.18,20.29,20.171,20.28,0.544,2.76,12500,{"date":725,"open":726,"high":704,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-12",19.65,19.62,19.736,0.211,1.08,9500,{"date":733,"open":680,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-06-11",19.525,18.875,0.755,4.02,11100,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":684,"transactions":9,"vwap":743},"2026-06-10",19.2,19.27,18.77,-0.62,-3.2,{"date":747,"open":748,"high":749,"low":596,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-09",19.955,20.08,19.39,-0.391,-1.98,26300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":621,"transactions":9,"vwap":758},"2026-06-08",19.75,19.945,19.781,0.206,1.05,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",20.52,19.575,-1.545,-7.32,20400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":474,"volume":775,"transactions":9,"vwap":773},"2026-06-04",20.95,21.155,20.87,21.12,-0.264,16000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":533,"volume":783,"transactions":9,"vwap":781},"2026-06-03",21.37,21.48,21.21,21.384,-0.186,27500,{"date":785,"open":786,"high":23,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-02",21.059999,21.57,0.765,3.68,18800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-01",20.72,20.9,20.62,20.805,-0.005,-0.02,17900,{"date":801,"open":802,"high":803,"low":804,"close":802,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":802},"2026-05-29",20.81,20.989,20.8,-0.055,-0.26,13100,{"date":809,"open":795,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",20.98,20.43,20.865,0.286,1.39,7800,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-27",20.66,20.44,20.579,-0.091,-0.44,8700,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":236,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-26",20.34,20.69,20.67,3.35,16300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":621,"transactions":9,"vwap":835},"2026-05-22",19.795,20.030001,20,0.54,2.77,{"date":839,"open":742,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":807,"transactions":9,"vwap":842},"2026-05-21",19.55,19.19,19.46,0.161,0.83,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-20",18.865,19.299,0.431,2.28,2500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",18.9,19.02,18.66,18.868,-0.506,-2.61,8900,{"date":862,"open":863,"high":863,"low":633,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-18",19.73,19.374,-0.302,-1.53,10100,{"date":869,"open":870,"high":870,"low":697,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-15",19.82,19.676,-0.639,-3.15,6200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-14",20.31,20.38,20.22,20.315,-0.035,-0.17,4200,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":112,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-13",20.245,20.42,20.35,3.04,7600,{"date":892,"open":893,"high":893,"low":894,"close":756,"change":895,"percent_change":896,"volume":621,"transactions":9,"vwap":756},"2026-05-12",19.93,19.4,-0.43,-2.13,{"date":898,"open":899,"high":900,"low":899,"close":717,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":717},"2026-05-11",19.97,20.255,0.26,1.31,12100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":560,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-08",19.875,19.96,19.92,1.43,4800,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":592,"transactions":9,"vwap":915},"2026-05-07",20.12,19.581,19.64,-0.14,-0.71,{"date":919,"open":920,"high":833,"low":617,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",19.51,19.78,0.39,2.01,15700,{"date":926,"open":927,"high":625,"low":928,"close":750,"change":929,"percent_change":902,"volume":930,"transactions":9,"vwap":750},"2026-05-05",19.355,19.33,0.25,12700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-04",19.25,19.3,19.11,19.14,-0.09,-0.47,7000,{"date":941,"open":633,"high":942,"low":678,"close":943,"change":944,"percent_change":64,"volume":945,"transactions":9,"vwap":943},"2026-05-01",19.29,19.23,-0.065,12300,{"date":947,"open":586,"high":948,"low":586,"close":948,"change":949,"percent_change":950,"volume":692,"transactions":9,"vwap":948},"2026-04-30",19.295,0.645,3.46,{"date":952,"open":953,"high":954,"low":576,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-29",18.7,18.8,18.65,0.38,2.08,6000,{"date":960,"open":557,"high":557,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-28",18.2,18.27,-0.495,-2.64,4600,{"date":967,"open":589,"high":968,"low":955,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-27",18.809,18.765,-0.041,-0.22,12200,{"date":974,"open":975,"high":735,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-24",18.69,18.68,18.806,0.116,0.62,9800,{"date":982,"open":627,"high":983,"low":984,"close":975,"change":985,"percent_change":390,"volume":714,"transactions":9,"vwap":975},"2026-04-23",18.93,18.5,-0.01,{"date":987,"open":988,"high":988,"low":989,"close":953,"change":559,"percent_change":560,"volume":990,"transactions":9,"vwap":953},"2026-04-22",18.82,18.62,9700,{"date":992,"open":993,"high":994,"low":626,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-21",18.79,18.96,18.648,0.029,0.16,6300,{"date":1000,"open":1001,"high":989,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-20",18.51,18.48,18.619,-0.028,-0.15,3300,{"date":1008,"open":976,"high":672,"low":626,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-17",18.647,0.402,2.2,9000,{"date":1014,"open":387,"high":1015,"low":1016,"close":1015,"change":332,"percent_change":1017,"volume":980,"transactions":9,"vwap":1015},"2026-04-16",18.245,18.059999,1.84,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":910,"transactions":9,"vwap":1021},"2026-04-15",17.64,17.915,0.075,0.42,{"date":1025,"open":327,"high":1026,"low":327,"close":1027,"change":1028,"percent_change":30,"volume":1029,"transactions":9,"vwap":1027},"2026-04-14",17.855,17.84,0.177,3400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",17.26,17.663,0.239,1.37,3700,{"date":1038,"open":1039,"high":329,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-10",17.34,17.424,0.297,1.73,3100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":997,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",16.97,17.148,17.127,0.027,700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-08",17.27,17.42,17.094999,17.1,0.578,3.5,5300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-07",16.6,16.2,16.522,-0.121,-0.73,5200,{"date":1069,"open":186,"high":1070,"low":118,"close":1071,"change":559,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-06",16.74,16.643,0.31,3200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-02",16.225,16.591,16.221,-0.039,-0.23,2600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":998,"transactions":9,"vwap":1087},"2026-04-01",16.64,16.735,16.58,16.63,0.184,1.12,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-31",15.87,16.446,0.692,4.39,1800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-30",16.11,16.145,15.695,15.754,-0.096,-0.61,4300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-27",16.18,15.85,-0.349,-2.15,14500,{"date":1114,"open":1115,"high":1116,"low":53,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-26",16.441,16.49,16.199,-0.464,-2.78,12800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":738,"transactions":9,"vwap":1126},"2026-03-25",16.79,16.87,16.631,16.663,0.121,0.73,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-24",16.35,16.65,16.542,-0.058,-0.35,7700,{"date":1138,"open":1139,"high":110,"low":1139,"close":1062,"change":1140,"percent_change":1141,"volume":654,"transactions":9,"vwap":1062},"2026-03-23",16.36,0.655,4.11,{"date":1143,"open":1144,"high":1144,"low":1092,"close":1145,"change":1118,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-20",16.215,15.945,-2.83,8600,{"date":1149,"open":1150,"high":1116,"low":1150,"close":1151,"change":1152,"percent_change":985,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",16.14,16.409,-0.001,7200,{"date":1155,"open":139,"high":166,"low":88,"close":88,"change":1156,"percent_change":1157,"volume":1067,"transactions":9,"vwap":88},"2026-03-18",-0.307,-1.84,{"date":1159,"open":1160,"high":1160,"low":1132,"close":1161,"change":1162,"percent_change":1163,"volume":998,"transactions":9,"vwap":1161},"2026-03-17",16.84,16.717,0.062,0.37,{"date":1165,"open":167,"high":167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-16",16.62,16.655,0.433,2.67,3900,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-13",16.25,16.222,-0.048,-0.3,500,{"date":1179,"open":120,"high":120,"low":18,"close":18,"change":1180,"percent_change":1181,"volume":692,"transactions":9,"vwap":18},"2026-03-12",-0.398,-2.39,{"date":1183,"open":167,"high":1184,"low":1087,"close":1185,"change":1186,"percent_change":909,"volume":1006,"transactions":9,"vwap":1185},"2026-03-11",16.76,16.668,0.235,{"date":1188,"open":138,"high":166,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":700,"transactions":9,"vwap":1189},"2026-03-10",16.433,0.128,0.79,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":874,"transactions":9,"vwap":1196},"2026-03-09",15.8,16.34,16.305,0.372,2.33,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":456,"volume":1206,"transactions":9,"vwap":1204},"2026-03-06",15.93,16.07,15.855,15.933,-0.172,8000,{"date":1208,"open":1209,"high":187,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-05",16.26,16.014,16.105,-0.415,-2.51,14900,{"date":1216,"open":99,"high":1166,"low":1217,"close":156,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":156},"2026-03-04",16.372,0.124,0.76,8500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-03",16.4,16.529,16.049999,16.396,-0.803,-4.67,10700,{"date":1231,"open":232,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":605,"volume":692,"transactions":9,"vwap":1232},"2026-03-02",17.199,16.86,-0.071,{"date":1236,"open":1237,"high":271,"low":1238,"close":1053,"change":1239,"percent_change":284,"volume":972,"transactions":9,"vwap":1053},"2026-02-27",17.21,17.17,-0.216,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-26",17.555,17.308,17.486,-0.318,-1.79,9100,{"date":1249,"open":506,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":883,"transactions":9,"vwap":1250},"2026-02-25",17.804,17.715,0.115,0.65,{"date":1255,"open":280,"high":506,"low":280,"close":1256,"change":1257,"percent_change":1258,"volume":621,"transactions":9,"vwap":1256},"2026-02-24",17.689,0.309,1.78,{"date":1260,"open":469,"high":339,"low":216,"close":1261,"change":1262,"percent_change":321,"volume":1263,"transactions":9,"vwap":1261},"2026-02-23",17.38,-0.087,5100,{"date":1265,"open":1032,"high":1266,"low":1267,"close":1268,"change":559,"percent_change":1269,"volume":1214,"transactions":9,"vwap":1268},"2026-02-20",17.54,17.24,17.467,0.3,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-19",17.46,17.288,17.415,-0.195,-1.11,10300,{"date":1279,"open":442,"high":328,"low":442,"close":317,"change":1280,"percent_change":1281,"volume":1036,"transactions":9,"vwap":317},"2026-02-18",0.015,0.09,{"date":1283,"open":1020,"high":1284,"low":1285,"close":1286,"change":1175,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-17",17.65,17.41,17.595,-0.27,8400,{"date":1290,"open":1291,"high":506,"low":1292,"close":1293,"change":1294,"percent_change":814,"volume":692,"transactions":9,"vwap":1293},"2026-02-13",17.435,17.421,17.643,0.242,{"date":1296,"open":309,"high":309,"low":1039,"close":1297,"change":1110,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-12",17.401,-1.97,7100,{"date":1301,"open":1302,"high":1302,"low":1303,"close":298,"change":1304,"percent_change":1305,"volume":1147,"transactions":9,"vwap":298},"2026-02-11",17.765,17.56,0.179,1.02,{"date":1307,"open":262,"high":1308,"low":262,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-10",17.67,17.571,0.1,0.57,6100,{"date":1314,"open":1315,"high":480,"low":271,"close":1316,"change":1317,"percent_change":83,"volume":1318,"transactions":9,"vwap":1316},"2026-02-09",17.39,17.471,0.101,4900,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":738,"transactions":9,"vwap":1323},"2026-02-06",17,17.395,17.37,0.81,4.89,{"date":1327,"open":1086,"high":1328,"low":138,"close":98,"change":665,"percent_change":1329,"volume":1229,"transactions":9,"vwap":98},"2026-02-05",16.826,-0.24,{"date":1331,"open":167,"high":1332,"low":1333,"close":1062,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1062},"2026-02-04",16.81,16.45,0.04,0.24,10000,{"date":1338,"open":1339,"high":1084,"low":1340,"close":98,"change":798,"percent_change":370,"volume":1229,"transactions":9,"vwap":98},"2026-02-03",16.585,16.31,{"date":1342,"open":1343,"high":1344,"low":99,"close":1086,"change":370,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1086},"2026-02-02",16.51,16.695,-0.72,14300,{"date":1348,"open":1349,"high":1349,"low":1132,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-30",17.030001,16.7,-0.454,-2.65,8800,{"date":1355,"open":263,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":937,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",17.245,16.82,17.154,-0.016,15900,{"date":1362,"open":1363,"high":1364,"low":1238,"close":1238,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1238},"2026-01-28",17.33,17.417,0.02,0.12,27900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1219,"volume":1214,"transactions":9,"vwap":1371},"2026-01-27",17.049999,17.15,17.048,0.13,{"date":1375,"open":223,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1153,"transactions":9,"vwap":1377},"2026-01-26",17.14,17.02,-0.16,-0.93,{"date":1381,"open":1382,"high":1382,"low":1383,"close":254,"change":971,"percent_change":1384,"volume":1229,"transactions":9,"vwap":254},"2026-01-23",17.385,17.145,-1.26,{"date":1386,"open":339,"high":317,"low":1387,"close":1387,"change":1252,"percent_change":236,"volume":1120,"transactions":9,"vwap":1387},"2026-01-22",17.4,{"date":1389,"open":1390,"high":1261,"low":1377,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-21",17.08,17.285,0.435,2.58,14000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-20",16.89,16.985,16.77,16.85,-0.31,-1.81,25300,{"date":1405,"open":1406,"high":216,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-16",17.29,17.16,-0.224,-1.29,11600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1147,"transactions":9,"vwap":1414},"2026-01-15",17.5,17.384,0.084,0.49,{"date":1418,"open":1419,"high":1285,"low":1267,"close":216,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":216},"2026-01-14",17.32,-0.169,-0.97,28000,{"date":1424,"open":480,"high":1266,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-13",17.405,17.469,-0.011,-0.06,21800,{"date":1431,"open":1419,"high":469,"low":1406,"close":1432,"change":1281,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-12",17.48,0.52,41000,{"date":1436,"open":263,"high":1315,"low":263,"close":1315,"change":1437,"percent_change":1438,"volume":1247,"transactions":9,"vwap":1315},"2026-01-09",0.15,0.87,{"date":1440,"open":223,"high":1441,"low":1370,"close":1267,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1267},"2026-01-08",17.265,0.07,0.41,35200,{"date":1446,"open":1363,"high":1447,"low":1448,"close":1238,"change":1005,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1238},"2026-01-07",17.35,17.075001,-0.87,41800,{"date":1452,"open":207,"high":1453,"low":207,"close":1419,"change":1023,"percent_change":1454,"volume":1206,"transactions":9,"vwap":1419},"2026-01-06",17.344,2.49,{"date":1456,"open":1123,"high":177,"low":1123,"close":1457,"change":1437,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-05",16.9,0.9,17800,{"date":1461,"open":1462,"high":1463,"low":139,"close":1464,"change":1163,"percent_change":1465,"volume":1012,"transactions":9,"vwap":1464},"2026-01-02",16.69,16.78,16.75,2.26,{"date":1467,"open":168,"high":168,"low":70,"close":70,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":70},"2025-12-31",-0.21,-1.27,19300,{"date":1472,"open":1084,"high":1473,"low":1474,"close":1474,"change":1365,"percent_change":1366,"volume":692,"transactions":9,"vwap":1474},"2025-12-30",16.728,16.59,{"date":1476,"open":138,"high":1132,"low":138,"close":118,"change":1005,"percent_change":1477,"volume":1478,"transactions":9,"vwap":118},"2025-12-29",-0.9,18500,{"date":1480,"open":1132,"high":1070,"low":1132,"close":186,"change":1481,"percent_change":922,"volume":1482,"transactions":9,"vwap":186},"2025-12-26",0.065,28600,{"date":1484,"open":1166,"high":167,"low":1062,"close":1167,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1167},"2025-12-24",0.035,0.21,7900,{"date":1489,"open":1084,"high":167,"low":1086,"close":1166,"change":1490,"percent_change":321,"volume":1487,"transactions":9,"vwap":1166},"2025-12-23",-0.083,{"date":1492,"open":1493,"high":1332,"low":1344,"close":115,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":115},"2025-12-22",16.73,0.113,0.68,17400,{"date":1498,"open":70,"high":1132,"low":70,"close":1474,"change":901,"percent_change":1499,"volume":1029,"transactions":9,"vwap":1474},"2025-12-19",1.59,{"date":1501,"open":1502,"high":187,"low":1503,"close":157,"change":1504,"percent_change":21,"volume":1505,"transactions":9,"vwap":157},"2025-12-18",16.335,16.3,0.178,29900,{"date":1507,"open":118,"high":118,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-17",16.152,-0.288,-1.75,26400,{"date":1513,"open":120,"high":1514,"low":1515,"close":187,"change":56,"percent_change":1516,"volume":883,"transactions":9,"vwap":187},"2025-12-16",16.565,16.347,-0.78,{"date":1518,"open":1160,"high":1519,"low":118,"close":118,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":118},"2025-12-15",16.849,-0.175,-1.05,17500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":882,"percent_change":674,"volume":1528,"transactions":9,"vwap":1527},"2025-12-12",16.92,17.059999,16.745,10400,{"date":1530,"open":1160,"high":1531,"low":1532,"close":1531,"change":797,"percent_change":1533,"volume":883,"transactions":9,"vwap":1531},"2025-12-11",16.915,16.792,-0.03,{"date":1535,"open":1536,"high":1525,"low":1332,"close":1525,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1525},"2025-12-10",16.885,0.06,0.36,4500,{"date":1541,"open":1160,"high":1542,"low":1160,"close":1233,"change":56,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1233},"2025-12-09",16.96,-0.77,2900,{"date":1546,"open":1383,"high":1383,"low":243,"close":196,"change":1533,"percent_change":1547,"volume":924,"transactions":9,"vwap":196},"2025-12-08",-0.18,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1377,"change":1552,"percent_change":844,"volume":1553,"transactions":9,"vwap":1377},"2025-12-05",17.01,17.209,0.14,6800,{"date":1555,"open":1556,"high":1557,"low":1070,"close":232,"change":1486,"percent_change":1558,"volume":851,"transactions":9,"vwap":232},"2025-12-04",16.865,16.889,1.26,{"date":1560,"open":80,"high":1561,"low":80,"close":167,"change":1562,"percent_change":1563,"volume":639,"transactions":9,"vwap":167},"2025-12-03",16.708,0.305,1.86,{"date":1565,"open":1209,"high":80,"low":1566,"close":129,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":129},"2025-12-02",16.23,0.125,0.77,9600,{"date":1571,"open":45,"high":157,"low":45,"close":1572,"change":370,"percent_change":1066,"volume":1247,"transactions":9,"vwap":1572},"2025-12-01",16.24,{"date":1574,"open":18,"high":1575,"low":18,"close":1139,"change":1576,"percent_change":1577,"volume":851,"transactions":9,"vwap":1139},"2025-11-28",16.37,0.219,1.36,{"date":1579,"open":1580,"high":1108,"low":1580,"close":1581,"change":1582,"percent_change":599,"volume":1583,"transactions":9,"vwap":1581},"2025-11-26",15.95,16.141,0.296,13600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1312,"transactions":9,"vwap":1589},"2025-11-25",15.66,15.849,15.56,15.845,0.18,1.15,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1486,"percent_change":1577,"volume":958,"transactions":9,"vwap":1596},"2025-11-24",15.62,15.7,15.665,{"date":1598,"open":1599,"high":1600,"low":24,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-21",15.17,15.47,15.455,0.245,1.61,8100,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-20",16.042,15.21,-0.675,-4.25,5400,{"date":1613,"open":1099,"high":1099,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-19",15.84,15.885,-0.187,-1.16,2800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-18",15.99,16.156,15.921,16.072001,-0.203,-1.25,10200,{"date":1629,"open":168,"high":1062,"low":1076,"close":1630,"change":1631,"percent_change":1632,"volume":1346,"transactions":9,"vwap":1630},"2025-11-17",16.275,-0.508,-3.03,{"date":1634,"open":1086,"high":196,"low":1086,"close":1635,"change":1636,"percent_change":1637,"volume":958,"transactions":9,"vwap":1635},"2025-11-14",16.783,-0.296,-1.73,{"date":1639,"open":1640,"high":1641,"low":1550,"close":1642,"change":1643,"percent_change":1644,"volume":1105,"transactions":9,"vwap":1642},"2025-11-13",17.463,17.535,17.079,-0.362,-2.08,{"date":1646,"open":1647,"high":1647,"low":1039,"close":1648,"change":1649,"percent_change":1176,"volume":1650,"transactions":9,"vwap":1648},"2025-11-12",17.509,17.441,-0.052,2700,{"date":1652,"open":417,"high":417,"low":1285,"close":1653,"change":1654,"percent_change":1655,"volume":1539,"transactions":9,"vwap":1653},"2025-11-11",17.493,0.009,0.05,{"date":1657,"open":1419,"high":1658,"low":1419,"close":1659,"change":1660,"percent_change":1661,"volume":867,"transactions":9,"vwap":1659},"2025-11-10",17.515,17.484,0.414,2.43,{"date":1663,"open":1550,"high":1664,"low":110,"close":1664,"change":1665,"percent_change":1477,"volume":998,"transactions":9,"vwap":1664},"2025-11-07",17.07,-0.155,{"date":1667,"open":1285,"high":1285,"low":1371,"close":1668,"change":370,"percent_change":1669,"volume":1147,"transactions":9,"vwap":1668},"2025-11-06",17.225,-0.69,{"date":1671,"open":1349,"high":262,"low":1349,"close":1672,"change":1673,"percent_change":1674,"volume":1136,"transactions":9,"vwap":1672},"2025-11-05",17.345,0.385,2.27,{"date":1676,"open":254,"high":1677,"low":1542,"close":1542,"change":1678,"percent_change":1679,"volume":1059,"transactions":9,"vwap":1542},"2025-11-04",17.214,-0.638,-3.63,{"date":1681,"open":415,"high":453,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1120,"transactions":9,"vwap":1683},"2025-11-03",17.505,17.598,0.033,0.19,{"date":1687,"open":289,"high":1688,"low":1425,"close":1688,"change":1689,"percent_change":1433,"volume":1263,"transactions":9,"vwap":1688},"2025-10-31",17.565,0.091,{"date":1691,"open":1692,"high":1284,"low":1693,"close":1693,"change":1694,"percent_change":284,"volume":1695,"transactions":9,"vwap":1693},"2025-10-30",17.55,17.474,-0.219,8200,{"date":1697,"open":1027,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":922,"volume":1147,"transactions":9,"vwap":1700},"2025-10-29",17.927,17.614,17.693,0.068,{"date":1703,"open":317,"high":1704,"low":417,"close":1705,"change":1706,"percent_change":1707,"volume":1147,"transactions":9,"vwap":1705},"2025-10-28",17.725,17.625,0.085,0.48,{"date":1709,"open":1303,"high":339,"low":1266,"close":1266,"change":1710,"percent_change":1711,"volume":1170,"transactions":9,"vwap":1266},"2025-10-27",0.164,0.94,{"date":1713,"open":1266,"high":1266,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":666,"transactions":9,"vwap":1714},"2025-10-24",17.376,0.061,0.35,{"date":1718,"open":1349,"high":1363,"low":1349,"close":1719,"change":1720,"percent_change":1721,"volume":965,"transactions":9,"vwap":1719},"2025-10-23",17.315,0.163,0.95,{"date":1723,"open":1387,"high":1274,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1029,"transactions":9,"vwap":1725},"2025-10-22",16.978,17.152,-0.328,-1.88,{"date":1729,"open":262,"high":1730,"low":1731,"close":1432,"change":1732,"percent_change":1281,"volume":1733,"transactions":9,"vwap":1432},"2025-10-21",17.534,17.368,0.016,6500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1499,"volume":621,"transactions":9,"vwap":1737},"2025-10-20",17.295,17.464,0.274,{"date":1740,"open":1741,"high":1742,"low":1526,"close":1743,"change":1103,"percent_change":1744,"volume":1136,"transactions":9,"vwap":1743},"2025-10-17",17.13,17.2,17.19,-0.56,{"date":1746,"open":469,"high":469,"low":1441,"close":1747,"change":1103,"percent_change":638,"volume":1120,"transactions":9,"vwap":1747},"2025-10-16",17.286,{"date":1749,"open":469,"high":1692,"low":1356,"close":1750,"change":1751,"percent_change":226,"volume":1752,"transactions":9,"vwap":1750},"2025-10-15",17.382,0.213,5800,{"date":1754,"open":1457,"high":1406,"low":1755,"close":1756,"change":797,"percent_change":1533,"volume":1067,"transactions":9,"vwap":1756},"2025-10-14",16.846,17.169,{"date":1758,"open":1462,"high":206,"low":1462,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-13",17.174,0.624,3.77,89900,{"date":1764,"open":1765,"high":1766,"low":1343,"close":168,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":168},"2025-10-10",17.31,17.328,-0.905,-5.18,18700,{"date":1771,"open":1772,"high":1772,"low":1039,"close":1773,"change":1774,"percent_change":1775,"volume":1394,"transactions":9,"vwap":1773},"2025-10-09",17.73,17.455,-0.375,-2.1,{"date":1777,"open":488,"high":1778,"low":1779,"close":1778,"change":1088,"percent_change":1780,"volume":1147,"transactions":9,"vwap":1778},"2025-10-08",17.83,17.681,1.04,{"date":1782,"open":1783,"high":1783,"low":317,"close":1784,"change":1785,"percent_change":1775,"volume":874,"transactions":9,"vwap":1784},"2025-10-07",18.07,17.646,-0.379,{"date":1787,"open":1788,"high":359,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":692,"transactions":9,"vwap":1789},"2025-10-06",17.96,18.025,0.078,0.43,{"date":1793,"open":1794,"high":1794,"low":434,"close":1795,"change":1152,"percent_change":985,"volume":1796,"transactions":9,"vwap":1795},"2025-10-03",18.030001,17.947,7300,{"date":1798,"open":423,"high":423,"low":338,"close":1799,"change":1800,"percent_change":1711,"volume":1067,"transactions":9,"vwap":1799},"2025-10-02",17.948,0.168,{"date":1802,"open":1284,"high":1803,"low":1284,"close":416,"change":1804,"percent_change":1805,"volume":666,"transactions":9,"vwap":416},"2025-10-01",17.79,0.071,0.4,{"date":1807,"open":1808,"high":1809,"low":1692,"close":1809,"change":1810,"percent_change":979,"volume":1006,"transactions":9,"vwap":1809},"2025-09-30",17.66,17.709,0.109,{"date":1812,"open":1808,"high":1808,"low":1813,"close":442,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":442},"2025-09-29",17.53,0.155,0.89,3800,{"date":1818,"open":1040,"high":1819,"low":1406,"close":1819,"change":1134,"percent_change":401,"volume":1820,"transactions":9,"vwap":1819},"2025-09-26",17.445,6400,{"date":1822,"open":1323,"high":1823,"low":1447,"close":1824,"change":1825,"percent_change":1826,"volume":1277,"transactions":9,"vwap":1824},"2025-09-25",17.567,17.503,0.123,0.71,{"date":1828,"open":262,"high":1829,"low":1323,"close":1261,"change":1830,"percent_change":266,"volume":1618,"transactions":9,"vwap":1261},"2025-09-24",17.477,-0.092,{"date":1832,"open":488,"high":1833,"low":1834,"close":1834,"change":882,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-23",17.749,17.472,-0.96,11700,{"date":1838,"open":469,"high":1808,"low":469,"close":1839,"change":1840,"percent_change":1841,"volume":1820,"transactions":9,"vwap":1839},"2025-09-22",17.642,0.147,0.84,{"date":1843,"open":317,"high":317,"low":289,"close":1844,"change":970,"percent_change":1080,"volume":1263,"transactions":9,"vwap":1844},"2025-09-19",17.495,{"date":1846,"open":1432,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1780,"volume":1851,"transactions":9,"vwap":1849},"2025-09-18",17.585,17.396,17.536,0.181,9900,{"date":1853,"open":206,"high":1382,"low":206,"close":1854,"change":598,"percent_change":1855,"volume":1752,"transactions":9,"vwap":1854},"2025-09-17",17.355,2.03,{"date":1857,"open":1124,"high":1858,"low":1859,"close":1550,"change":1860,"percent_change":1861,"volume":1611,"transactions":9,"vwap":1550},"2025-09-16",17.018999,16.855,0.2,1.19,{"date":1863,"open":186,"high":1400,"low":1864,"close":1332,"change":1865,"percent_change":1866,"volume":1299,"transactions":9,"vwap":1332},"2025-09-15",16.714,0.393,2.39,{"date":1868,"open":130,"high":130,"low":1869,"close":1870,"change":1871,"percent_change":806,"volume":851,"transactions":9,"vwap":1870},"2025-09-12",16.311,16.417,-0.043,{"date":1873,"open":70,"high":140,"low":70,"close":130,"change":1874,"percent_change":1875,"volume":823,"transactions":9,"vwap":130},"2025-09-11",0.344,2.13,{"date":1877,"open":1173,"high":1173,"low":1878,"close":1879,"change":1880,"percent_change":533,"volume":1752,"transactions":9,"vwap":1879},"2025-09-10",16.1,16.116,-0.139,{"date":1882,"open":1575,"high":1575,"low":1566,"close":1883,"change":1884,"percent_change":1310,"volume":700,"transactions":9,"vwap":1883},"2025-09-09",16.255,0.017,{"date":1886,"open":1887,"high":1131,"low":1063,"close":1888,"change":1889,"percent_change":1815,"volume":1611,"transactions":9,"vwap":1888},"2025-09-08",16.21,16.238,0.143,{"date":1891,"open":1878,"high":1063,"low":1202,"close":1892,"change":1028,"percent_change":1893,"volume":1105,"transactions":9,"vwap":1892},"2025-09-05",16.094999,1.11,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":985,"volume":1900,"transactions":9,"vwap":1897},"2025-09-04",15.91,15.918,15.79,-0.002,1200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1318,"transactions":9,"vwap":1906},"2025-09-03",16.030001,16.08,15.88,15.92,-0.147,-0.91,{"date":1910,"open":1898,"high":1911,"low":1898,"close":1911,"change":1912,"percent_change":160,"volume":1913,"transactions":9,"vwap":1911},"2025-09-02",16.066999,-0.198,13800,{"date":1915,"open":120,"high":120,"low":1063,"close":1916,"change":806,"percent_change":1917,"volume":1336,"transactions":9,"vwap":1916},"2025-08-29",16.265,-1.57,{"date":1919,"open":99,"high":98,"low":1333,"close":1920,"change":1921,"percent_change":1922,"volume":1006,"transactions":9,"vwap":1920},"2025-08-28",16.525,0.104,0.63,{"date":1924,"open":1223,"high":1925,"low":1575,"close":1926,"change":1927,"percent_change":1521,"volume":1650,"transactions":9,"vwap":1926},"2025-08-27",16.47,16.421,-0.174,{"date":1929,"open":120,"high":167,"low":120,"close":1930,"change":1304,"percent_change":1931,"volume":1695,"transactions":9,"vwap":1930},"2025-08-26",16.595,1.09,{"date":1933,"open":138,"high":138,"low":88,"close":1934,"change":1935,"percent_change":1936,"volume":1105,"transactions":9,"vwap":1934},"2025-08-25",16.416,-0.097,-0.59,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":731,"transactions":9,"vwap":1941},"2025-08-22",16,16.528,16.513,0.663,4.18,{"date":1945,"open":1946,"high":1109,"low":1946,"close":1109,"change":1947,"percent_change":1163,"volume":1948,"transactions":9,"vwap":1109},"2025-08-21",15.72,0.059,9300,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1820,"transactions":9,"vwap":1952},"2025-08-20",15.64,15.791,-0.119,-0.75,{"date":1956,"open":1621,"high":1225,"low":1905,"close":1896,"change":1957,"percent_change":1958,"volume":621,"transactions":9,"vwap":1896},"2025-08-19",-0.032,-0.2,{"date":1960,"open":1961,"high":1580,"low":1896,"close":1962,"change":1963,"percent_change":1964,"volume":639,"transactions":9,"vwap":1962},"2025-08-18",15.94,15.942,0.074,0.47,{"date":1966,"open":1905,"high":1967,"low":1968,"close":1969,"change":1825,"percent_change":1970,"volume":823,"transactions":9,"vwap":1969},"2025-08-15",15.9,15.83,15.868,0.78,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1977,"volume":738,"transactions":9,"vwap":1974},"2025-08-14",15.71,15.745,15.672,-0.225,-1.41,{"date":1979,"open":1194,"high":1980,"low":1898,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-13",15.97,0.343,2.19,5500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":599,"volume":1105,"transactions":9,"vwap":1987},"2025-08-12",15.36,15.627,15.345,0.287,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1552,"percent_change":1996,"volume":684,"transactions":9,"vwap":1995},"2025-08-11",15.32,15.42,15.31,15.34,0.92,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":1437,"percent_change":30,"volume":2002,"transactions":9,"vwap":2001},"2025-08-08",15.18,15.27,15.2,4100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1900,"transactions":9,"vwap":2008},"2025-08-07",15.11,15.212,15.01,15.05,0.001,0.01,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":822,"volume":621,"transactions":9,"vwap":2015},"2025-08-06",15.1,14.95,15.049,-0.067,{"date":2018,"open":2008,"high":2019,"low":2008,"close":2020,"change":2021,"percent_change":47,"volume":2022,"transactions":9,"vwap":2020},"2025-08-05",15.12,15.116,0.076,3000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1539,"transactions":9,"vwap":2028},"2025-08-04",15.08,15.111,14.99,15.04,0.154,1.03,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":2037,"volume":965,"transactions":9,"vwap":2034},"2025-08-01",14.81,14.886,14.781,-0.182,-1.21,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":1288,"transactions":9,"vwap":2042},"2025-07-31",15.15,15.175,15.068,-0.25,-1.63,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":896,"volume":1470,"transactions":9,"vwap":2049},"2025-07-30",15.52,15.19,15.318,-0.334,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":998,"transactions":9,"vwap":2055},"2025-07-29",16.01,15.63,15.652,-0.268,-1.68,{"date":2059,"open":1980,"high":1939,"low":1967,"close":1906,"change":1655,"percent_change":352,"volume":939,"transactions":9,"vwap":1906},"2025-07-28",{"date":2061,"open":1614,"high":2062,"low":1968,"close":1092,"change":2063,"percent_change":1860,"volume":1136,"transactions":9,"vwap":1092},"2025-07-25",15.887,0.032,{"date":2065,"open":1939,"high":1939,"low":2066,"close":2067,"change":2036,"percent_change":2068,"volume":1147,"transactions":9,"vwap":2067},"2025-07-24",15.81,15.838,-1.14,{"date":2070,"open":1202,"high":1202,"low":1961,"close":2071,"change":1481,"percent_change":1443,"volume":1318,"transactions":9,"vwap":2071},"2025-07-23",16.02,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1860,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-22",15.893,15.981,15.685,15.955,1.27,7400,{"date":2081,"open":2082,"high":1980,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-21",15.89,15.755,0.042,0.27,5000,{"date":2088,"open":2089,"high":2090,"low":1951,"close":2091,"change":1689,"percent_change":83,"volume":1288,"transactions":9,"vwap":2091},"2025-07-18",15.74,15.75,15.713,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":464,"volume":2098,"transactions":9,"vwap":2096},"2025-07-17",15.45,15.67,15.622,0.367,11300,{"date":2100,"open":2101,"high":2102,"low":2008,"close":2103,"change":1234,"percent_change":2104,"volume":1346,"transactions":9,"vwap":2103},"2025-07-16",15.24,15.257,15.255,-0.46,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-15",15.53,15.326,-0.074,-0.48,15800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2010,"volume":2118,"transactions":9,"vwap":2115},"2025-07-14",15.38,15.4,15.312,0.002,29600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2016,"percent_change":895,"volume":1059,"transactions":9,"vwap":2124},"2025-07-11",15.464,15.5,15.39,15.398,{"date":2126,"open":2094,"high":1588,"low":2094,"close":2127,"change":2128,"percent_change":690,"volume":666,"transactions":9,"vwap":2127},"2025-07-10",15.465,0.036,{"date":2130,"open":2123,"high":2094,"low":2131,"close":2132,"change":2133,"percent_change":83,"volume":1263,"transactions":9,"vwap":2132},"2025-07-09",15.33,15.429,0.089,{"date":2135,"open":1999,"high":2136,"low":2137,"close":1995,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1995},"2025-07-08",15.37,15.16,0.315,2.1,53000,{"date":2142,"open":2025,"high":1999,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-07",14.985,15.025,-0.252,-1.65,5900,{"date":2149,"open":2101,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1006,"transactions":9,"vwap":2152},"2025-07-03",15.295,15.23,15.277,0.233,1.55,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":1017,"volume":972,"transactions":9,"vwap":2159},"2025-07-02",14.84,15.06,15.044,0.272,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1329,"volume":1006,"transactions":9,"vwap":2166},"2025-07-01",14.68,14.842,14.62,14.772,-0.036,{"date":2169,"open":2157,"high":2157,"low":2170,"close":2171,"change":2172,"percent_change":901,"volume":867,"transactions":9,"vwap":2171},"2025-06-30",14.76,14.808,0.038,{"date":2174,"open":2175,"high":2033,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":2002,"transactions":9,"vwap":2175},"2025-06-27",14.77,14.67,-0.015,-0.1,{"date":2180,"open":2163,"high":2181,"low":2182,"close":2181,"change":1310,"percent_change":1495,"volume":2183,"transactions":9,"vwap":2181},"2025-06-26",14.785,14.63,2000,{"date":2185,"open":2186,"high":2187,"low":2165,"close":2188,"change":2189,"percent_change":2190,"volume":1528,"transactions":9,"vwap":2188},"2025-06-25",14.66,14.69,14.685,-0.125,-0.84,{"date":2192,"open":2193,"high":2033,"low":2194,"close":2033,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2033},"2025-06-24",14.65,14.645,0.482,3.36,10800,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1695,"transactions":9,"vwap":2201},"2025-06-23",14.01,14.328,0.269,1.91,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":1880,"percent_change":2208,"volume":1618,"transactions":9,"vwap":2207},"2025-06-20",14.26,14.059,-0.98,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1280,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-18",14.18,14.29,14.198,0.11,1300,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1618,"transactions":9,"vwap":2220},"2025-06-17",14.378,14.16,14.183,-0.298,-2.06,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":874,"transactions":9,"vwap":2227},"2025-06-16",14.31,14.555,14.481,0.314,2.22,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1146,"volume":1105,"transactions":9,"vwap":2235},"2025-06-13",14.23,14.306,14.15,14.167,-0.413,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":731,"transactions":9,"vwap":2241},"2025-06-12",14.61,14.709,14.58,-0.135,-0.92,{"date":2245,"open":2033,"high":2246,"low":2247,"close":2248,"change":1884,"percent_change":1366,"volume":1263,"transactions":9,"vwap":2248},"2025-06-11",14.86,14.7,14.715,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2086,"transactions":9,"vwap":2253},"2025-06-10",14.57,14.74,14.698,0.238,1.65,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1335,"percent_change":436,"volume":1299,"transactions":9,"vwap":2260},"2025-06-09",14.3,14.5,14.46,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":1170,"transactions":9,"vwap":2265},"2025-06-06",14.13,14.252,14.22,0.131,0.93,{"date":2269,"open":2270,"high":2258,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1288,"transactions":9,"vwap":2272},"2025-06-05",14.28,14,14.089,-0.235,-1.64,{"date":2276,"open":2277,"high":2278,"low":2263,"close":2279,"change":2280,"percent_change":2281,"volume":639,"transactions":9,"vwap":2279},"2025-06-04",14.21,14.341,14.324,0.199,1.41,{"date":2283,"open":2284,"high":2219,"low":2284,"close":2285,"change":2085,"percent_change":2286,"volume":1136,"transactions":9,"vwap":2285},"2025-06-03",13.87,14.125,1.95,{"date":2288,"open":2284,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1627,"transactions":9,"vwap":2291},"2025-06-02",13.889,13.76,13.855,-0.059,-0.42,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":684,"transactions":9,"vwap":2298},"2025-05-30",14.05,13.827,13.914,-0.336,-2.36,{"date":2302,"open":2303,"high":2303,"low":2277,"close":2304,"change":665,"percent_change":2305,"volume":1012,"transactions":9,"vwap":2304},"2025-05-29",14.92,14.25,-0.28,{"date":2307,"open":2308,"high":2309,"low":2212,"close":2212,"change":390,"percent_change":1135,"volume":592,"transactions":9,"vwap":2212},"2025-05-28",14.32,14.4,{"date":2311,"open":2258,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":361,"volume":1539,"transactions":9,"vwap":2312},"2025-05-27",14.34,14.151,0.08,{"date":2316,"open":2317,"high":2225,"low":2317,"close":2206,"change":1880,"percent_change":1421,"volume":860,"transactions":9,"vwap":2206},"2025-05-23",13.93,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-22",14.35,14.49,14.399,-0.118,-0.81,10500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":1880,"percent_change":2331,"volume":972,"transactions":9,"vwap":2330},"2025-05-21",14.59,14.8,14.517,-0.95,{"date":2333,"open":2259,"high":2334,"low":2259,"close":2335,"change":1334,"percent_change":2085,"volume":654,"transactions":9,"vwap":2335},"2025-05-20",14.75,14.656,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":56,"percent_change":256,"volume":2340,"transactions":9,"vwap":2339},"2025-05-19",14.44,14.616,4000,{"date":2342,"open":2259,"high":2343,"low":2259,"close":2343,"change":2344,"percent_change":2281,"volume":2345,"transactions":9,"vwap":2343},"2025-05-16",14.746,0.205,1900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":209,"volume":621,"transactions":9,"vwap":2351},"2025-05-15",14.42,14.588,14.36,14.541,-0.159,{"date":2354,"open":2193,"high":2355,"low":2356,"close":2247,"change":2357,"percent_change":275,"volume":815,"transactions":9,"vwap":2247},"2025-05-14",14.72,14.64,0.093,{"date":2359,"open":2360,"high":2356,"low":2361,"close":2362,"change":2363,"percent_change":1931,"volume":2364,"transactions":9,"vwap":2362},"2025-05-13",14.52,14.408,14.607,0.157,23500,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-12",13.9,14.45,0.715,5.21,26000,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":998,"transactions":9,"vwap":2376},"2025-05-09",13.4,13.78,13.735,0.436,3.28,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":620,"volume":924,"transactions":9,"vwap":2384},"2025-05-08",13.17,13.355,13.13,13.299,0.319,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":666,"transactions":9,"vwap":2391},"2025-05-07",13,13.05,12.95,12.98,-0.134,-1.02,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":2399,"percent_change":2110,"volume":1043,"transactions":9,"vwap":2397},"2025-05-06",13.09,13.114,13.079,-0.063,{"date":2401,"open":2383,"high":2402,"low":2383,"close":2403,"change":2404,"percent_change":2405,"volume":2098,"transactions":9,"vwap":2403},"2025-05-05",13.242,13.177,-0.068,-0.51,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":1318,"transactions":9,"vwap":2410},"2025-05-02",13.18,13.27,13.245,0.381,2.96,{"date":2414,"open":2415,"high":2391,"low":2416,"close":2417,"change":2418,"percent_change":806,"volume":731,"transactions":9,"vwap":2417},"2025-05-01",12.88,12.81,12.864,-0.033,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":400,"percent_change":938,"volume":2423,"transactions":9,"vwap":2422},"2025-04-30",12.56,12.897,1400,{"date":2425,"open":2426,"high":2391,"low":2427,"close":2428,"change":1899,"percent_change":798,"volume":1036,"transactions":9,"vwap":2428},"2025-04-29",12.9,12.857,12.958,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":639,"transactions":9,"vwap":2434},"2025-04-28",12.85,13.03,12.82,12.96,0.117,0.91,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1963,"percent_change":83,"volume":910,"transactions":9,"vwap":2441},"2025-04-25",12.65,12.86,12.843,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2147,"transactions":9,"vwap":2446},"2025-04-24",12.55,12.79,12.769,0.462,3.75,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2097,"percent_change":2454,"volume":1360,"transactions":9,"vwap":2453},"2025-04-23",12.37,12.521,12.307,3.07,{"date":37,"open":33,"high":2456,"low":33,"close":2457,"change":2458,"percent_change":1970,"volume":1611,"transactions":9,"vwap":2457},11.99,11.94,0.092,{"status":2460,"indices":2461,"watchlist":2498,"sectors":2518,"benchmarks":2566},"success",[2462,2468,2474,2480,2486,2492],{"symbol":2463,"name":2464,"price":2465,"change":2466,"pct_change":1128,"is_up":11,"sparkline":2467,"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":2469,"name":2470,"price":2471,"change":2472,"pct_change":30,"is_up":11,"sparkline":2473,"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":2475,"name":2476,"price":2477,"change":2478,"pct_change":1416,"is_up":11,"sparkline":2479,"date":5},"DJI","DOW JONES",51177,250,"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":2481,"name":2482,"price":2483,"change":2484,"pct_change":1861,"is_up":11,"sparkline":2485,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2487,"name":2488,"price":2489,"change":2490,"pct_change":1458,"is_up":11,"sparkline":2491,"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":2493,"name":2494,"price":1994,"change":209,"pct_change":2495,"is_up":2496,"sparkline":2497,"date":5},"VIX","CBOE VIX",-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",[2499,2506,2512],{"symbol":2500,"name":2501,"price":2502,"change":2503,"pct_change":2504,"is_up":11,"sparkline":2505,"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":2507,"name":2508,"price":2509,"change":2510,"pct_change":1305,"is_up":11,"sparkline":2511,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2513,"name":2514,"price":2515,"change":99,"pct_change":2516,"is_up":11,"sparkline":2517,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2519,2524,2528,2532,2537,2541,2545,2549,2554,2558,2562],{"name":2520,"etf":2521,"change":2522,"price":2523,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2525,"etf":2526,"change":1537,"price":2527,"is_up":11},"Financials","XLF",53.49,{"name":2529,"etf":2530,"change":985,"price":2531,"is_up":2496},"Healthcare","XLV",166.18,{"name":2533,"etf":2534,"change":2535,"price":2536,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2538,"etf":2539,"change":929,"price":2540,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2542,"etf":2543,"change":1805,"price":2544,"is_up":11},"Energy","XLE",62.95,{"name":2546,"etf":2547,"change":1970,"price":2548,"is_up":11},"Industrials","XLI",169.95,{"name":2550,"etf":2551,"change":2552,"price":2553,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2555,"etf":2556,"change":352,"price":2557,"is_up":11},"Real Estate","XLRE",40.81,{"name":2559,"etf":2560,"change":956,"price":2561,"is_up":11},"Utilities","XLU",39.83,{"name":2563,"etf":2564,"change":1716,"price":2565,"is_up":11},"Comm Services","XLC",110.32,[2567,2571,2575,2579],{"ticker":2568,"name":2569,"price":2570,"change":447,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2572,"name":2573,"price":2574,"change":1305,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2576,"name":2577,"price":2578,"change":1416,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2580,"name":2581,"price":2582,"change":1458,"is_up":11},"IWM","iShares Russell 2000",281.52]