[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFAP":3,"stock-historical-BFAP":24,"homepage-market-summary":1938},{"ticker":4,"date":5,"profile":6,"quote":11},"BFAP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FT Vest Bitcoin Strategy Floor15 ETF - April","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},16.2453,16.17,16.1598,0.0855,0.53,333,0,24.841,13.69,9983.340894736843,22.9,380,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},365,1,1000,{"period_high":19,"period_low":20,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},10384,3790269.54,-21.52,"2025-04-21",[34,37,46,54,64,69,79,85,93,101,108,114,120,126,136,146,156,162,170,177,184,191,198,207,213,224,231,237,244,251,258,265,274,281,287,295,300,308,315,323,328,334,339,345,355,365,374,380,390,396,402,409,415,420,426,434,442,450,459,466,472,478,482,488,493,497,504,511,519,525,530,537,539,542,546,554,561,567,573,578,585,591,599,605,613,622,628,633,638,645,649,656,660,664,669,674,679,686,691,696,701,706,709,712,714,719,723,730,737,743,747,753,758,764,772,776,783,787,791,796,801,806,809,817,822,827,830,834,838,843,848,853,858,863,868,873,878,883,886,891,897,901,906,910,913,917,922,928,933,937,942,947,951,955,961,965,970,975,979,985,990,995,998,1003,1009,1012,1019,1026,1030,1033,1039,1045,1050,1055,1058,1063,1068,1073,1076,1080,1085,1091,1095,1100,1104,1108,1114,1119,1125,1131,1138,1143,1147,1151,1155,1160,1165,1169,1173,1178,1182,1185,1191,1196,1204,1209,1214,1217,1222,1230,1235,1240,1245,1253,1259,1262,1267,1272,1276,1280,1285,1290,1294,1299,1303,1308,1313,1318,1323,1327,1332,1337,1341,1346,1351,1355,1360,1365,1369,1373,1377,1381,1386,1390,1393,1397,1402,1406,1410,1412,1415,1420,1423,1427,1433,1437,1444,1447,1452,1456,1460,1464,1468,1473,1477,1481,1486,1490,1495,1499,1503,1507,1510,1515,1519,1526,1530,1535,1539,1543,1547,1550,1554,1559,1561,1565,1569,1574,1580,1585,1592,1596,1600,1605,1609,1612,1617,1621,1627,1633,1639,1642,1647,1652,1658,1660,1665,1670,1675,1681,1688,1691,1696,1701,1703,1708,1713,1719,1725,1731,1738,1743,1747,1752,1757,1763,1768,1773,1777,1783,1789,1796,1802,1804,1809,1812,1814,1817,1820,1825,1829,1834,1839,1844,1847,1852,1857,1861,1864,1869,1874,1879,1884,1888,1890,1895,1900,1908,1912,1915,1920,1923,1926,1930,1934],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":35,"vwap":36},11,16.1752,{"date":38,"open":39,"high":39,"low":40,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",16.16,16.15,0.0045,0.03,701,16,16.1595,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-29",16.1553,0.0354,0.22,8,7,16.1649,{"date":55,"open":56,"high":40,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",16.1,16.07,16.1199,-0.0301,-0.19,11633.061,24,16.0879,{"date":65,"open":40,"high":40,"low":40,"close":40,"change":66,"percent_change":18,"volume":67,"transactions":35,"vwap":68},"2026-09-25",0.0005,206,16.0962,{"date":70,"open":71,"high":72,"low":73,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-24",16.19,16.2,16.1495,0.0096,0.06,2508,32,16.1962,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":51,"transactions":52,"vwap":84},"2026-09-23",16.1399,-0.1169,-0.72,16.1912,{"date":86,"open":87,"high":87,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-22",16.2568,0.0083,0.05,9.122,10,16.2459,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-21",16.2485,0.359,2.26,8.122,9,16.1944,{"date":102,"open":103,"high":103,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":51,"vwap":107},"2026-09-18",15.8895,0.3747,2.42,77,15.9172,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":99,"transactions":99,"vwap":113},"2026-09-17",15.5148,0.079,0.51,15.4891,{"date":115,"open":116,"high":116,"low":116,"close":116,"change":117,"percent_change":118,"volume":51,"transactions":52,"vwap":119},"2026-09-16",15.4358,0.0159,0.1,15.3949,{"date":121,"open":122,"high":122,"low":122,"close":122,"change":123,"percent_change":124,"volume":51,"transactions":52,"vwap":125},"2026-09-15",15.4199,-0.2501,-1.6,15.4298,{"date":127,"open":128,"high":129,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-14",15.7,15.73,15.67,0.1235,0.79,2198.126,19,15.7266,{"date":137,"open":138,"high":139,"low":138,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-11",15.535,15.58,15.5465,0.0565,0.36,1864,26,15.5745,{"date":147,"open":148,"high":149,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-10",15.54,15.5599,15.49,-0.08,-0.51,7945,92,15.5418,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":-6,"volume":160,"transactions":99,"vwap":161},"2026-09-09",15.57,-0.0002,12,15.6233,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-08",15.5702,-0.09,-0.57,16.128,13,15.5358,{"date":171,"open":172,"high":172,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":35,"vwap":176},"2026-09-04",15.6602,-0.1396,-0.88,11.063,15.6282,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":99,"vwap":183},"2026-09-03",15.7998,0.3081,1.99,9.488,15.6714,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":91,"vwap":190},"2026-09-02",15.4917,0.0019,0.01,53.0854,15.4935,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":44,"vwap":197},"2026-09-01",15.4898,-0.1103,-0.71,114.795,15.5455,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-31",15.66,15.6001,0.1182,0.76,311.064,15,15.6566,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":91,"transactions":91,"vwap":212},"2026-08-28",15.4819,-0.1579,-1.01,15.5346,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-27",15.64,15.69,15.59,15.6398,0.1198,0.77,4438.033,43,15.6559,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":18,"percent_change":18,"volume":228,"transactions":229,"vwap":230},"2026-08-26",15.56,15.52,615,18,15.559,{"date":232,"open":139,"high":139,"low":150,"close":227,"change":233,"percent_change":234,"volume":235,"transactions":44,"vwap":236},"2026-08-25",0.0198,0.13,481.064,15.5384,{"date":238,"open":150,"high":239,"low":150,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":44,"vwap":243},"2026-08-24",15.5002,0.1203,0.78,205.0646,15.4987,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":35,"vwap":250},"2026-08-21",15.3799,0.3699,2.46,10.065,15.3662,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":35,"vwap":257},"2026-08-20",15.01,0.3349,2.28,10.066,15.0026,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":142,"percent_change":262,"volume":263,"transactions":205,"vwap":264},"2026-08-19",14.69,14.6751,2.51,429,14.5862,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":44,"vwap":273},"2026-08-18",14.29,14.3151,14.281,0.0401,0.28,443.053,14.2873,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":35,"vwap":280},"2026-08-17",14.275,0.15,1.06,10.07,14.2437,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":91,"transactions":91,"vwap":286},"2026-08-14",14.125,-0.06,-0.42,14.1099,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":160,"vwap":294},"2026-08-13",14.22,14.185,-0.0196,-0.14,293,14.2196,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":42,"volume":91,"transactions":91,"vwap":299},"2026-08-12",14.2046,0.0046,14.2281,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":160,"vwap":307},"2026-08-11",14.23,14.2,-0.0544,-0.38,210,14.2274,{"date":309,"open":310,"high":267,"low":303,"close":311,"change":165,"percent_change":312,"volume":313,"transactions":205,"vwap":314},"2026-08-10",14.28,14.2544,-0.63,410.07,14.2434,{"date":316,"open":267,"high":317,"low":267,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":205,"vwap":322},"2026-08-07",14.3799,14.3444,0.0476,0.33,1160,14.314,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":60,"volume":91,"transactions":91,"vwap":327},"2026-08-06",14.2968,-0.0272,14.2706,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":91,"transactions":91,"vwap":333},"2026-08-05",14.324,0.049,0.34,14.279,{"date":335,"open":276,"high":276,"low":276,"close":276,"change":336,"percent_change":337,"volume":91,"transactions":91,"vwap":338},"2026-08-04",0.0359,0.25,14.2485,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":35,"transactions":35,"vwap":344},"2026-08-03",14.2391,0.1191,0.84,14.1942,{"date":346,"open":347,"high":303,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-07-31",14.13,13.83,14.12,-0.2397,-1.67,8650,93,14.1298,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-30",14.4,14.41,14.3597,0.1212,0.85,252,14,14.4005,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":168,"vwap":373},"2026-07-29",14.32,14.33,14.2385,-0.0164,-0.12,310,14.3256,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":91,"transactions":91,"vwap":379},"2026-07-28",14.2549,-0.0998,-0.7,14.2242,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-27",14.38,14.39,14.3547,0.0697,0.49,812,20,14.3885,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":91,"transactions":91,"vwap":395},"2026-07-24",14.285,-0.0651,-0.45,14.2816,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":168,"transactions":160,"vwap":401},"2026-07-23",14.3501,-0.1049,-0.73,14.3605,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":35,"vwap":408},"2026-07-22",14.455,-0.0496,-0.34,710,14.4549,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":35,"transactions":35,"vwap":414},"2026-07-21",14.5046,0.0998,0.69,14.5201,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":220,"volume":91,"transactions":91,"vwap":419},"2026-07-20",14.4048,0.1097,14.3609,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":91,"transactions":91,"vwap":425},"2026-07-17",14.2951,-0.015,-0.1,14.2271,{"date":427,"open":310,"high":428,"low":310,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-16",14.3101,-0.0706,-0.49,1015,22,14.2831,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":205,"vwap":441},"2026-07-15",14.34,14.3807,0.0425,0.3,441,14.349,{"date":443,"open":444,"high":382,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":134,"vwap":449},"2026-07-14",14.325,14.3382,0.2433,1.73,1868,14.3428,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":168,"vwap":458},"2026-07-13",14.1,14.11,14.0949,-0.1751,-1.23,410,14.1076,{"date":460,"open":267,"high":267,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-07-10",14.25,14.27,0.074,0.52,1800,{"date":467,"open":347,"high":468,"low":349,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-09",14.196,0.106,0.75,1900,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-08",14.09,-0.13,-0.91,100,{"date":479,"open":289,"high":289,"low":289,"close":289,"change":480,"percent_change":481,"volume":477,"transactions":9,"vwap":289},"2026-07-07",-0.005,-0.04,{"date":483,"open":289,"high":484,"low":289,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-06",14.225,0.199,1.42,200,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":477,"transactions":9,"vwap":490},"2026-07-02",14.026,0.143,1.03,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":234,"percent_change":496,"volume":477,"transactions":9,"vwap":495},"2026-07-01",13.883,0.95,{"date":498,"open":499,"high":499,"low":20,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-30",13.76,13.753,-0.162,-1.16,17100,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-29",13.79,13.915,0.019,0.14,8400,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":514},"2026-06-26",13.88,13.896,13.86,0.037,0.27,2600,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":60,"volume":465,"transactions":9,"vwap":522},"2026-06-25",13.84,13.859,13.81,-0.026,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":477,"transactions":9,"vwap":527},"2026-06-24",13.885,-0.24,-1.7,{"date":531,"open":532,"high":533,"low":532,"close":283,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":283},"2026-06-23",14.115,14.14,-0.2,-1.4,4800,{"date":538,"open":444,"high":444,"low":444,"close":444,"change":277,"percent_change":278,"volume":477,"transactions":9,"vwap":444},"2026-06-22",{"date":540,"open":541,"high":541,"low":541,"close":541,"change":424,"percent_change":378,"volume":477,"transactions":9,"vwap":541},"2026-06-18",14.175,{"date":543,"open":436,"high":436,"low":276,"close":276,"change":371,"percent_change":544,"volume":545,"transactions":9,"vwap":276},"2026-06-17",-0.83,3600,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":549},"2026-06-16",14.37,14.395,14.36,-0.095,-0.66,1100,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-15",14.48,14.49,0.274,1.93,300,{"date":562,"open":563,"high":564,"low":533,"close":564,"change":565,"percent_change":42,"volume":566,"transactions":9,"vwap":564},"2026-06-12",14.15,14.216,0.004,900,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":477,"transactions":9,"vwap":570},"2026-06-11",14.18,14.212,0.157,1.12,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":424,"volume":553,"transactions":9,"vwap":576},"2026-06-10",14.01,14.055,-0.014,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":27,"transactions":9,"vwap":581},"2026-06-09",13.98,14.069,13.94,-0.116,-0.82,{"date":586,"open":587,"high":303,"low":587,"close":290,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":290},"2026-06-08",14.17,0.257,1.85,5400,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-05",14.02,14.03,13.928,-0.27,-1.9,4700,{"date":600,"open":453,"high":303,"low":453,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-04",14.198,-0.161,-1.12,9900,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-03",14.44,14.45,14.359,-0.152,-1.05,2200,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-02",14.61,14.62,14.46,14.511,-0.37,-2.49,3900,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":566,"transactions":9,"vwap":625},"2026-06-01",14.83,14.881,-0.184,-1.22,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":118,"volume":560,"transactions":9,"vwap":631},"2026-05-29",14.97,15.065,0.015,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":584,"volume":465,"transactions":9,"vwap":636},"2026-05-28",14.96,15.05,-0.125,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":465,"transactions":9,"vwap":641},"2026-05-27",15.11,15.175,15.09,-0.055,-0.36,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":277,"volume":477,"transactions":9,"vwap":647},"2026-05-26",15.23,0.023,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-05-22",15.25,15.207,-0.138,-0.9,11600,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":42,"volume":477,"transactions":9,"vwap":658},"2026-05-21",15.345,0.005,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":386,"volume":477,"transactions":9,"vwap":662},"2026-05-20",15.34,0.075,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":659,"percent_change":42,"volume":668,"transactions":9,"vwap":667},"2026-05-19",15.24,15.265,700,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":477,"transactions":9,"vwap":671},"2026-05-18",15.26,-0.15,-0.97,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":477,"transactions":9,"vwap":676},"2026-05-15",15.41,-0.126,-0.81,{"date":680,"open":681,"high":682,"low":676,"close":683,"change":684,"percent_change":470,"volume":685,"transactions":9,"vwap":683},"2026-05-14",15.42,15.6,15.536,0.116,4600,{"date":687,"open":688,"high":688,"low":681,"close":681,"change":689,"percent_change":690,"volume":477,"transactions":9,"vwap":681},"2026-05-13",15.43,-0.085,-0.55,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":477,"transactions":9,"vwap":693},"2026-05-12",15.505,-0.084,-0.54,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":477,"transactions":9,"vwap":698},"2026-05-11",15.589,0.114,0.74,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":477,"transactions":9,"vwap":703},"2026-05-08",15.475,0.029,0.19,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":694,"percent_change":695,"volume":477,"transactions":9,"vwap":708},"2026-05-07",15.446,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":188,"percent_change":75,"volume":477,"transactions":9,"vwap":711},"2026-05-06",15.53,{"date":713,"open":227,"high":227,"low":227,"close":227,"change":111,"percent_change":112,"volume":477,"transactions":9,"vwap":227},"2026-05-05",{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":477,"transactions":9,"vwap":716},"2026-05-04",15.441,0.096,0.63,{"date":720,"open":658,"high":658,"low":658,"close":658,"change":721,"percent_change":722,"volume":477,"transactions":9,"vwap":658},"2026-05-01",0.125,0.82,{"date":724,"open":725,"high":651,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-04-30",15.14,15.22,0.072,0.48,1600,{"date":731,"open":732,"high":732,"low":725,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-04-29",15.19,15.148,-0.053,-0.35,600,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":60,"volume":742,"transactions":9,"vwap":740},"2026-04-28",15.2,15.201,-0.029,400,{"date":744,"open":647,"high":647,"low":647,"close":647,"change":745,"percent_change":596,"volume":746,"transactions":9,"vwap":647},"2026-04-27",-0.041,800,{"date":748,"open":651,"high":749,"low":647,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-04-24",15.271,0.011,0.07,7000,{"date":754,"open":739,"high":755,"low":732,"close":671,"change":756,"percent_change":757,"volume":553,"transactions":9,"vwap":671},"2026-04-23",15.31,-0.066,-0.43,{"date":759,"open":651,"high":760,"low":666,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-04-22",15.326,0.24,1.59,7300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":729,"transactions":9,"vwap":769},"2026-04-21",15.08,15.13,15.02,15.086,-0.024,-0.16,{"date":773,"open":640,"high":640,"low":640,"close":640,"change":774,"percent_change":775,"volume":477,"transactions":9,"vwap":640},"2026-04-20",-0.113,-0.74,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-04-17",15.18,15.223,0.167,1.11,500,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":50,"volume":477,"transactions":9,"vwap":785},"2026-04-16",15.056,0.033,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":337,"volume":477,"transactions":9,"vwap":789},"2026-04-15",15.023,0.038,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":477,"transactions":9,"vwap":793},"2026-04-14",14.985,0.065,0.44,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":477,"transactions":9,"vwap":798},"2026-04-13",14.92,0.014,0.09,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":794,"percent_change":795,"volume":668,"transactions":9,"vwap":804},"2026-04-10",14.894,14.906,14.841,{"date":807,"open":805,"high":805,"low":805,"close":805,"change":808,"percent_change":728,"volume":477,"transactions":9,"vwap":805},"2026-04-09",0.071,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":705,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-08",14.76,14.81,14.74,14.77,1.3,2700,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":188,"percent_change":751,"volume":821,"transactions":9,"vwap":820},"2026-04-07",14.43,14.58,6200,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":477,"transactions":9,"vwap":824},"2026-04-06",14.57,0.175,1.22,{"date":828,"open":549,"high":549,"low":549,"close":549,"change":829,"percent_change":735,"volume":477,"transactions":9,"vwap":549},"2026-04-02",-0.05,{"date":831,"open":383,"high":832,"low":383,"close":832,"change":833,"percent_change":672,"volume":27,"transactions":9,"vwap":832},"2026-04-01",14.445,-0.021,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":188,"volume":477,"transactions":9,"vwap":836},"2026-03-31",14.466,0.002,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":477,"transactions":9,"vwap":840},"2026-03-30",14.464,-0.036,-0.25,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":477,"transactions":9,"vwap":845},"2026-03-27",14.5,-0.155,-1.06,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":477,"transactions":9,"vwap":850},"2026-03-26",14.655,-0.268,-1.8,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":477,"transactions":9,"vwap":855},"2026-03-25",14.923,0.118,0.8,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":477,"transactions":9,"vwap":860},"2026-03-24",14.805,-0.187,-1.25,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":165,"volume":477,"transactions":9,"vwap":866},"2026-03-23",14.94,14.992,-0.013,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":477,"transactions":9,"vwap":870},"2026-03-20",15.0050001,-0.035,-0.23,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":477,"transactions":9,"vwap":875},"2026-03-19",15.04,-0.128,-0.84,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":477,"transactions":9,"vwap":880},"2026-03-18",15.168,-0.522,-3.33,{"date":884,"open":216,"high":216,"low":216,"close":216,"change":751,"percent_change":885,"volume":477,"transactions":9,"vwap":216},"2026-03-17",0.45,{"date":887,"open":682,"high":888,"low":682,"close":888,"change":889,"percent_change":890,"volume":560,"transactions":9,"vwap":888},"2026-03-16",15.62,0.332,2.17,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":728,"volume":487,"transactions":9,"vwap":895},"2026-03-13",15.37,15.27,15.288,0.073,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":481,"percent_change":900,"volume":477,"transactions":9,"vwap":899},"2026-03-12",15.215,-0.26,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":142,"volume":477,"transactions":9,"vwap":904},"2026-03-11",15.28,15.255,0.055,{"date":907,"open":908,"high":739,"low":908,"close":739,"change":800,"percent_change":909,"volume":477,"transactions":9,"vwap":739},"2026-03-10",15.16,0.6,{"date":911,"open":640,"high":640,"low":640,"close":640,"change":42,"percent_change":912,"volume":477,"transactions":9,"vwap":640},"2026-03-09",0.2,{"date":914,"open":766,"high":766,"low":766,"close":766,"change":915,"percent_change":916,"volume":477,"transactions":9,"vwap":766},"2026-03-06",-0.355,-2.3,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":852,"volume":560,"transactions":9,"vwap":920},"2026-03-05",15.39,15.435,-0.283,{"date":923,"open":217,"high":924,"low":217,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-04",15.718,0.609,4.03,3000,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":477,"transactions":9,"vwap":930},"2026-03-03",15.109,-0.098,-0.64,{"date":934,"open":767,"high":652,"low":767,"close":652,"change":935,"percent_change":936,"volume":477,"transactions":9,"vwap":652},"2026-03-02",0.362,2.44,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":477,"transactions":9,"vwap":939},"2026-02-27",14.845,-0.17,-1.13,{"date":943,"open":778,"high":778,"low":944,"close":944,"change":945,"percent_change":946,"volume":668,"transactions":9,"vwap":944},"2026-02-26",15.015,-0.225,-1.48,{"date":948,"open":666,"high":666,"low":666,"close":666,"change":949,"percent_change":950,"volume":477,"transactions":9,"vwap":666},"2026-02-25",0.43,2.9,{"date":952,"open":953,"high":953,"low":812,"close":812,"change":423,"percent_change":424,"volume":954,"transactions":9,"vwap":812},"2026-02-24",14.84,1300,{"date":956,"open":957,"high":630,"low":958,"close":958,"change":959,"percent_change":960,"volume":954,"transactions":9,"vwap":958},"2026-02-23",14.935,14.825,-0.275,-1.82,{"date":962,"open":768,"high":963,"low":768,"close":963,"change":188,"percent_change":751,"volume":964,"transactions":9,"vwap":963},"2026-02-20",15.1,1500,{"date":966,"open":967,"high":968,"low":967,"close":642,"change":969,"percent_change":332,"volume":746,"transactions":9,"vwap":642},"2026-02-19",14.99,15.12,0.051,{"date":971,"open":908,"high":908,"low":972,"close":972,"change":973,"percent_change":974,"volume":668,"transactions":9,"vwap":972},"2026-02-18",15.039,-0.141,-0.93,{"date":976,"open":977,"high":977,"low":778,"close":778,"change":940,"percent_change":978,"volume":954,"transactions":9,"vwap":778},"2026-02-17",15.75,-1.11,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":559,"volume":729,"transactions":9,"vwap":983},"2026-02-13",15.339,15.405,15.35,0.29,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":477,"transactions":9,"vwap":987},"2026-02-12",15.06,-0.205,-1.34,{"date":991,"open":992,"high":667,"low":992,"close":667,"change":993,"percent_change":994,"volume":27,"transactions":9,"vwap":667},"2026-02-11",15.17,-0.145,-0.94,{"date":996,"open":676,"high":676,"low":676,"close":676,"change":997,"percent_change":989,"volume":477,"transactions":9,"vwap":676},"2026-02-10",-0.21,{"date":999,"open":1000,"high":888,"low":1001,"close":888,"change":1002,"percent_change":528,"volume":954,"transactions":9,"vwap":888},"2026-02-09",15.45,15.44,-0.037,{"date":1004,"open":148,"high":1005,"low":711,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-06",15.657,0.457,3.01,6000,{"date":1010,"open":688,"high":688,"low":739,"close":739,"change":584,"percent_change":1011,"volume":487,"transactions":9,"vwap":739},"2026-02-05",-5.12,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-02-04",16.08,16.02,-0.405,-2.47,1700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":742,"transactions":9,"vwap":1022},"2026-02-03",16.3,16.425,16.29,-0.22,-1.32,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":994,"percent_change":1029,"volume":477,"transactions":9,"vwap":1028},"2026-02-02",16.645,-5.35,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":841,"percent_change":534,"volume":477,"transactions":9,"vwap":1032},"2026-01-30",17.585,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":477,"transactions":9,"vwap":1036},"2026-01-29",17.92,17.621,-0.819,-4.44,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":305,"volume":668,"transactions":9,"vwap":1043},"2026-01-28",18.54,18.56,18.44,-0.07,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":477,"transactions":9,"vwap":1047},"2026-01-27",18.51,0.31,1.7,{"date":1051,"open":1043,"high":1043,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":742,"transactions":9,"vwap":1052},"2026-01-26",18.2,-0.316,-1.71,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":577,"percent_change":151,"volume":477,"transactions":9,"vwap":1057},"2026-01-23",18.516,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":477,"transactions":9,"vwap":1060},"2026-01-22",18.53,-0.11,-0.59,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":477,"transactions":9,"vwap":1065},"2026-01-21",18.64,0.104,0.56,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":477,"transactions":9,"vwap":1070},"2026-01-20",18.536,-0.912,-4.69,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":790,"percent_change":912,"volume":477,"transactions":9,"vwap":1075},"2026-01-16",19.448,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":946,"volume":477,"transactions":9,"vwap":1078},"2026-01-15",19.41,-0.292,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":477,"transactions":9,"vwap":1082},"2026-01-14",19.702,0.412,2.14,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":112,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-01-13",18.92,19.29,2.72,1400,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":722,"volume":477,"transactions":9,"vwap":1093},"2026-01-12",18.78,0.153,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":477,"transactions":9,"vwap":1097},"2026-01-09",18.627,-0.054,-0.29,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":829,"volume":477,"transactions":9,"vwap":1102},"2026-01-08",18.681,-0.009,{"date":1105,"open":1065,"high":1106,"low":1065,"close":1106,"change":1107,"percent_change":847,"volume":782,"transactions":9,"vwap":1106},"2026-01-07",18.69,-0.201,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":862,"volume":964,"transactions":9,"vwap":1111},"2026-01-06",18.84,18.891,18.83,-0.239,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":477,"transactions":9,"vwap":1116},"2026-01-05",19.13,0.628,3.39,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1090,"transactions":9,"vwap":1122},"2026-01-02",18.67,18.502,0.352,1.94,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":871,"percent_change":60,"volume":1130,"transactions":9,"vwap":1129},"2025-12-31",18.3,18.367,18.15,2300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":118,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2025-12-30",18.34,18.47,18.185,0.55,4300,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":477,"transactions":9,"vwap":1140},"2025-12-29",18.084999,-3.535,-16.35,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":331,"percent_change":1146,"volume":477,"transactions":9,"vwap":1145},"2025-12-26",21.62,0.23,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":430,"volume":477,"transactions":9,"vwap":1149},"2025-12-24",21.571,-0.107,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":644,"volume":18,"transactions":9,"vwap":1153},"2025-12-23",21.678,-0.078,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":477,"transactions":9,"vwap":1157},"2025-12-22",21.756,0.036,0.17,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":477,"transactions":9,"vwap":1162},"2025-12-19",21.72,0.529,2.5,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":877,"volume":18,"transactions":9,"vwap":1167},"2025-12-18",21.191,-0.179,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":989,"volume":477,"transactions":9,"vwap":1171},"2025-12-17",21.37,-0.291,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":477,"transactions":9,"vwap":1175},"2025-12-16",21.661,0.326,1.53,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":882,"volume":477,"transactions":9,"vwap":1180},"2025-12-15",21.335,-0.735,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":997,"percent_change":994,"volume":18,"transactions":9,"vwap":1184},"2025-12-12",22.07,{"date":1186,"open":1187,"high":1188,"low":432,"close":1188,"change":1189,"percent_change":1190,"volume":487,"transactions":9,"vwap":1188},"2025-12-11",22.01,22.28,-0.092,-0.41,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":477,"transactions":9,"vwap":1193},"2025-12-10",22.372,-0.063,-0.28,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2025-12-09",22.14,22.435,22.13,0.366,1.66,1200,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":477,"transactions":9,"vwap":1206},"2025-12-08",22.069,0.227,1.04,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":477,"transactions":9,"vwap":1211},"2025-12-05",21.842,-0.451,-2.02,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1154,"percent_change":735,"volume":477,"transactions":9,"vwap":1216},"2025-12-04",22.293,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":477,"transactions":9,"vwap":1219},"2025-12-03",22.371,0.354,1.61,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1203,"transactions":9,"vwap":1227},"2025-12-02",21.75,22.23,21.69,22.017,0.843,3.98,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":477,"transactions":9,"vwap":1232},"2025-12-01",21.174,-0.816,-3.71,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":477,"transactions":9,"vwap":1237},"2025-11-28",21.99,0.16,0.73,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":477,"transactions":9,"vwap":1242},"2025-11-26",21.83,0.38,1.77,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2025-11-25",21.41,21.45,21.38,-0.285,-1.31,2100,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":487,"transactions":9,"vwap":1256},"2025-11-24",21.27,21.735,0.67,3.18,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":900,"percent_change":627,"volume":477,"transactions":9,"vwap":1261},"2025-11-21",21.065001,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":477,"transactions":9,"vwap":1264},"2025-11-20",21.325,-0.428,-1.97,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":18,"transactions":9,"vwap":1269},"2025-11-19",21.753,-0.469,-2.11,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1136,"volume":18,"transactions":9,"vwap":1274},"2025-11-18",22.222,0.122,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1079,"percent_change":1279,"volume":477,"transactions":9,"vwap":1278},"2025-11-17",22.1,-1.3,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":18,"transactions":9,"vwap":1282},"2025-11-14",22.392,-0.503,-2.2,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":477,"transactions":9,"vwap":1287},"2025-11-13",22.895,-0.4,-1.72,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":637,"percent_change":1293,"volume":18,"transactions":9,"vwap":1292},"2025-11-12",23.295,-0.53,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":18,"transactions":9,"vwap":1296},"2025-11-11",23.42,-0.315,-1.33,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":781,"volume":477,"transactions":9,"vwap":1301},"2025-11-10",23.735,0.26,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":18,"transactions":9,"vwap":1305},"2025-11-07",23.475,0.318,1.37,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":477,"transactions":9,"vwap":1310},"2025-11-06",23.157,-0.278,-1.19,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":477,"transactions":9,"vwap":1315},"2025-11-05",23.435,0.356,1.54,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":477,"transactions":9,"vwap":1320},"2025-11-04",23.079,-0.695,-2.92,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1298,"volume":18,"transactions":9,"vwap":1325},"2025-11-03",23.774,-0.32,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":18,"transactions":9,"vwap":1329},"2025-10-31",24.094,0.367,1.55,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":18,"transactions":9,"vwap":1334},"2025-10-30",23.727,-0.393,-1.63,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":997,"percent_change":1340,"volume":477,"transactions":9,"vwap":1339},"2025-10-29",24.12,-0.86,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":596,"volume":487,"transactions":9,"vwap":1344},"2025-10-28",24.29,24.33,-0.065,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":477,"transactions":9,"vwap":1348},"2025-10-27",24.395,0.4,1.67,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1257,"volume":477,"transactions":9,"vwap":1353},"2025-10-24",23.995,0.159,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":477,"transactions":9,"vwap":1357},"2025-10-23",23.836,0.222,0.94,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":18,"transactions":9,"vwap":1362},"2025-10-22",23.614,-0.341,-1.42,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":277,"volume":18,"transactions":9,"vwap":1367},"2025-10-21",23.955,0.035,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":795,"percent_change":1372,"volume":477,"transactions":9,"vwap":1371},"2025-10-20",23.92,1.87,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":378,"volume":477,"transactions":9,"vwap":1375},"2025-10-17",23.48,-0.165,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":978,"volume":477,"transactions":9,"vwap":1379},"2025-10-16",23.645,-0.265,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":18,"transactions":9,"vwap":1383},"2025-10-15",23.91,-0.112,-0.47,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1113,"percent_change":1389,"volume":477,"transactions":9,"vwap":1388},"2025-10-14",24.021999,-0.99,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":284,"percent_change":842,"volume":18,"transactions":9,"vwap":1392},"2025-10-13",24.261,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":941,"volume":18,"transactions":9,"vwap":1395},"2025-10-10",24.321,-0.279,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":165,"percent_change":644,"volume":27,"transactions":9,"vwap":1400},"2025-10-09",24.56,24.6,24.53,{"date":1403,"open":1400,"high":1404,"low":1405,"close":1404,"change":663,"percent_change":439,"volume":612,"transactions":9,"vwap":1404},"2025-10-08",24.69,24.58,{"date":1407,"open":1405,"high":1408,"low":1405,"close":1408,"change":1409,"percent_change":476,"volume":782,"transactions":9,"vwap":1408},"2025-10-07",24.615,-0.226,{"date":1411,"open":19,"high":19,"low":19,"close":19,"change":1158,"percent_change":277,"volume":18,"transactions":9,"vwap":19},"2025-10-06",{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":800,"percent_change":142,"volume":18,"transactions":9,"vwap":1414},"2025-10-03",24.805,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":18,"transactions":9,"vwap":1417},"2025-10-02",24.715,0.21,0.86,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":912,"percent_change":722,"volume":18,"transactions":9,"vwap":1422},"2025-10-01",24.505,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":508,"percent_change":1426,"volume":18,"transactions":9,"vwap":1425},"2025-09-30",24.305,0.08,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":477,"transactions":9,"vwap":1430},"2025-09-29",24.235,24.286,0.416,1.74,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":271,"volume":18,"transactions":9,"vwap":1435},"2025-09-26",23.87,0.066,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-09-25",23.95,23.804,-0.431,-1.78,2500,{"date":1445,"open":1429,"high":1429,"low":1429,"close":1429,"change":277,"percent_change":1446,"volume":18,"transactions":9,"vwap":1429},"2025-09-24",0.62,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":292,"volume":782,"transactions":9,"vwap":1450},"2025-09-23",24.14,24.084999,-0.034,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1025,"volume":477,"transactions":9,"vwap":1454},"2025-09-22",24.119,-0.323,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":83,"volume":18,"transactions":9,"vwap":1458},"2025-09-19",24.442,-0.178,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":700,"volume":18,"transactions":9,"vwap":1462},"2025-09-18",24.62,0.18,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":371,"volume":18,"transactions":9,"vwap":1466},"2025-09-17",24.44,-0.03,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":18,"transactions":9,"vwap":1470},"2025-09-16",24.47,0.095,0.39,{"date":1474,"open":1343,"high":1475,"low":1343,"close":1475,"change":1476,"percent_change":83,"volume":487,"transactions":9,"vwap":1475},"2025-09-15",24.375,-0.177,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":361,"volume":18,"transactions":9,"vwap":1479},"2025-09-12",24.552,0.207,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":18,"transactions":9,"vwap":1483},"2025-09-11",24.345,0.089,0.37,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":705,"percent_change":132,"volume":477,"transactions":9,"vwap":1489},"2025-09-10",24.21,24.256,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1154,"percent_change":1326,"volume":1494,"transactions":9,"vwap":1493},"2025-09-09",23.99,24.066,9400,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":271,"volume":18,"transactions":9,"vwap":1497},"2025-09-08",24.144,0.068,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":413,"volume":18,"transactions":9,"vwap":1501},"2025-09-05",24.076,0.166,{"date":1504,"open":1383,"high":1383,"low":1383,"close":1383,"change":1505,"percent_change":1506,"volume":26,"transactions":9,"vwap":1383},"2025-09-04",-0.215,-0.89,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":469,"percent_change":795,"volume":477,"transactions":9,"vwap":1509},"2025-09-03",24.125,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":477,"transactions":9,"vwap":1512},"2025-09-02",24.018999,0.229,0.96,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1250,"percent_change":1518,"volume":477,"transactions":9,"vwap":1517},"2025-08-29",23.79,-1.18,{"date":1520,"open":1521,"high":1488,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1018,"transactions":9,"vwap":1523},"2025-08-28",24.09,24.049999,24.075001,0.009,0.04,{"date":1527,"open":1528,"high":1528,"low":1493,"close":1493,"change":1529,"percent_change":320,"volume":1252,"transactions":9,"vwap":1493},"2025-08-27",24.13,0.078,{"date":1531,"open":1383,"high":1532,"low":1383,"close":1532,"change":1533,"percent_change":1534,"volume":742,"transactions":9,"vwap":1532},"2025-08-26",23.988,0.136,0.57,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1289,"volume":18,"transactions":9,"vwap":1537},"2025-08-25",23.852,-0.418,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1177,"volume":477,"transactions":9,"vwap":1541},"2025-08-22",24.27,0.365,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":292,"percent_change":1546,"volume":18,"transactions":9,"vwap":1545},"2025-08-21",23.905,-0.58,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":721,"percent_change":464,"volume":477,"transactions":9,"vwap":1549},"2025-08-20",24.045,{"date":1551,"open":1552,"high":1552,"low":1371,"close":1371,"change":1553,"percent_change":678,"volume":560,"transactions":9,"vwap":1371},"2025-08-19",24.01,-0.195,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":42,"percent_change":1558,"volume":477,"transactions":9,"vwap":1557},"2025-08-18",24.059999,24.115,0.12,{"date":1560,"open":1450,"high":1450,"low":1450,"close":1450,"change":1467,"percent_change":371,"volume":18,"transactions":9,"vwap":1450},"2025-08-15",{"date":1562,"open":1557,"high":1557,"low":1557,"close":1557,"change":1563,"percent_change":1564,"volume":477,"transactions":9,"vwap":1557},"2025-08-14",-0.313,-1.28,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":571,"percent_change":1568,"volume":18,"transactions":9,"vwap":1567},"2025-08-13",24.428,0.65,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":331,"percent_change":912,"volume":742,"transactions":9,"vwap":1573},"2025-08-12",24.31,24.19,24.271,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":464,"volume":782,"transactions":9,"vwap":1578},"2025-08-11",24.23,24.41,24.222,0.126,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":481,"percent_change":940,"volume":1203,"transactions":9,"vwap":1584},"2025-08-08",24.030001,24.111,24.096001,{"date":1586,"open":1339,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":782,"transactions":9,"vwap":1589},"2025-08-07",24.139,24.11,24.136,0.121,0.5,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1463,"percent_change":203,"volume":668,"transactions":9,"vwap":1595},"2025-08-06",24.089001,24.014999,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":637,"percent_change":1599,"volume":477,"transactions":9,"vwap":1598},"2025-08-05",23.835,-0.52,{"date":1601,"open":1602,"high":1603,"low":1439,"close":1602,"change":1604,"percent_change":1514,"volume":27,"transactions":9,"vwap":1602},"2025-08-04",23.96,23.98,0.228,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":627,"volume":477,"transactions":9,"vwap":1607},"2025-08-01",23.732,-0.293,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":508,"percent_change":1426,"volume":18,"transactions":9,"vwap":1611},"2025-07-31",24.025,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":18,"transactions":9,"vwap":1614},"2025-07-30",24.0060005,-0.043,-0.18,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":997,"volume":18,"transactions":9,"vwap":1619},"2025-07-29",24.049,-0.051,{"date":1622,"open":1623,"high":1339,"low":1492,"close":1624,"change":1625,"percent_change":722,"volume":1626,"transactions":9,"vwap":1624},"2025-07-28",24.109,24.1,0.195,3500,{"date":1628,"open":1629,"high":1545,"low":1630,"close":1545,"change":672,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1545},"2025-07-25",23.77,23.73,-0.62,1720300,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1426,"volume":954,"transactions":9,"vwap":1637},"2025-07-24",23.951,24.183,24.055,0.02,{"date":1640,"open":1371,"high":1641,"low":1371,"close":1641,"change":524,"percent_change":1061,"volume":782,"transactions":9,"vwap":1641},"2025-07-23",24.035,{"date":1643,"open":1449,"high":1644,"low":1645,"close":1645,"change":1094,"percent_change":1646,"volume":566,"transactions":9,"vwap":1645},"2025-07-22",24.18,24.061001,0.64,{"date":1648,"open":1649,"high":1624,"low":1650,"close":1650,"change":1651,"percent_change":757,"volume":746,"transactions":9,"vwap":1650},"2025-07-21",24.084,23.908,-0.103,{"date":1653,"open":1654,"high":1624,"low":1655,"close":1655,"change":1656,"percent_change":430,"volume":1657,"transactions":9,"vwap":1655},"2025-07-18",24.087,24.011,-0.119,247500,{"date":1659,"open":1611,"high":1528,"low":1611,"close":1528,"change":331,"percent_change":912,"volume":553,"transactions":9,"vwap":1528},"2025-07-17",{"date":1661,"open":1339,"high":1339,"low":1662,"close":1662,"change":1663,"percent_change":1067,"volume":1664,"transactions":9,"vwap":1662},"2025-07-16",24.080999,0.135,290000,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1079,"percent_change":1669,"volume":782,"transactions":9,"vwap":1668},"2025-07-15",24.2,23.946,-1.2,{"date":1671,"open":1399,"high":1399,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":954,"transactions":9,"vwap":1672},"2025-07-14",24.238,0.174,0.72,{"date":1676,"open":1528,"high":1528,"low":1677,"close":1678,"change":1679,"percent_change":1202,"volume":1680,"transactions":9,"vwap":1678},"2025-07-11",24.021,24.063999,0.392,2800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":271,"volume":1687,"transactions":9,"vwap":1685},"2025-07-10",23.74,23.75,23.672,0.067,4000,{"date":1689,"open":1315,"high":1690,"low":1315,"close":1690,"change":50,"percent_change":1359,"volume":1680,"transactions":9,"vwap":1690},"2025-07-09",23.605,{"date":1692,"open":1693,"high":1375,"low":1693,"close":1694,"change":1368,"percent_change":277,"volume":1695,"transactions":9,"vwap":1694},"2025-07-08",23.32,23.385,12400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1638,"percent_change":800,"volume":1203,"transactions":9,"vwap":1699},"2025-07-07",23.33,23.35,23.275,{"date":1702,"open":1698,"high":1698,"low":1698,"close":1698,"change":565,"percent_change":1638,"volume":477,"transactions":9,"vwap":1698},"2025-07-03",{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":889,"percent_change":1707,"volume":668,"transactions":9,"vwap":1706},"2025-07-02",23.215,23.326,1.44,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":501,"percent_change":378,"volume":465,"transactions":9,"vwap":1712},"2025-07-01",23.11,23.12,22.994,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":413,"volume":471,"transactions":9,"vwap":1717},"2025-06-30",23.14,23.22,23.156,0.158,{"date":1720,"open":1711,"high":1715,"low":1721,"close":1722,"change":165,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-06-27",22.99,22.998,-0.39,1195100,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1558,"volume":1203,"transactions":9,"vwap":1729},"2025-06-26",23.045,23.15,23.087999,0.028,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":487,"transactions":9,"vwap":1735},"2025-06-25",22.95,23.09,23.059999,0.204,0.89,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":781,"volume":487,"transactions":9,"vwap":1741},"2025-06-24",22.87,22.856,0.251,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1558,"volume":18,"transactions":9,"vwap":1745},"2025-06-23",22.605,0.026,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":165,"volume":518,"transactions":9,"vwap":1750},"2025-06-20",22.8,22.579,-0.02,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":596,"volume":746,"transactions":9,"vwap":1755},"2025-06-18",22.61,22.599,-0.062,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1564,"volume":566,"transactions":9,"vwap":1761},"2025-06-17",22.7,22.46,22.661,-0.294,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":320,"percent_change":1767,"volume":560,"transactions":9,"vwap":1766},"2025-06-16",22.875,22.955,1.46,{"date":1769,"open":1770,"high":1759,"low":1771,"close":1772,"change":1376,"percent_change":83,"volume":27,"transactions":9,"vwap":1772},"2025-06-13",22.67,22.624,22.625,{"date":1774,"open":22,"high":22,"low":1775,"close":1775,"change":637,"percent_change":690,"volume":1776,"transactions":9,"vwap":1775},"2025-06-12",22.79,2400,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1467,"percent_change":475,"volume":1782,"transactions":9,"vwap":1781},"2025-06-11",23.049999,22.85,22.915,12000,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1368,"percent_change":277,"volume":1788,"transactions":9,"vwap":1787},"2025-06-10",22.96,22.82,22.945,5000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":559,"volume":471,"transactions":9,"vwap":1794},"2025-06-09",22.89,22.92,22.77,22.91,0.434,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":668,"transactions":9,"vwap":1799},"2025-06-06",22.58,22.476,0.196,0.88,{"date":1803,"open":1188,"high":1188,"low":1188,"close":1188,"change":842,"percent_change":978,"volume":18,"transactions":9,"vwap":1188},"2025-06-05",{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":477,"transactions":9,"vwap":1806},"2025-06-04",22.53,-0.075,-0.33,{"date":1810,"open":1754,"high":1770,"low":1806,"close":1745,"change":1811,"percent_change":1568,"volume":927,"transactions":9,"vwap":1745},"2025-06-03",0.145,{"date":1813,"open":1760,"high":1760,"low":1760,"close":1760,"change":1158,"percent_change":1238,"volume":477,"transactions":9,"vwap":1760},"2025-06-02",{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1467,"percent_change":475,"volume":18,"transactions":9,"vwap":1816},"2025-05-30",22.424,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":524,"percent_change":371,"volume":742,"transactions":9,"vwap":1819},"2025-05-29",22.454,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":940,"percent_change":1824,"volume":477,"transactions":9,"vwap":1823},"2025-05-28",22.57,22.48,-0.75,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1590,"percent_change":1828,"volume":477,"transactions":9,"vwap":1827},"2025-05-27",22.65,0.54,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":18,"transactions":9,"vwap":1831},"2025-05-23",22.529,-0.148,-0.65,{"date":1835,"open":1836,"high":1793,"low":1837,"close":1837,"change":1238,"percent_change":1838,"volume":566,"transactions":9,"vwap":1837},"2025-05-22",22.691,22.677,0.71,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1686,"percent_change":439,"volume":729,"transactions":9,"vwap":1842},"2025-05-21",22.45,22.517,22.34,{"date":1845,"open":1841,"high":1841,"low":1846,"close":1841,"change":1590,"percent_change":1828,"volume":566,"transactions":9,"vwap":1841},"2025-05-20",22.39,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1066,"percent_change":1851,"volume":560,"transactions":9,"vwap":1850},"2025-05-19",22.33,22.329,0.47,{"date":1853,"open":1854,"high":1188,"low":1855,"close":1855,"change":1856,"percent_change":1463,"volume":1090,"transactions":9,"vwap":1855},"2025-05-16",22.27,22.225,0.041,{"date":1858,"open":1198,"high":1859,"low":1198,"close":1859,"change":1860,"percent_change":1426,"volume":487,"transactions":9,"vwap":1859},"2025-05-15",22.184,0.018,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":871,"percent_change":771,"volume":477,"transactions":9,"vwap":1863},"2025-05-14",22.166,{"date":1865,"open":1866,"high":1854,"low":1867,"close":1867,"change":1868,"percent_change":492,"volume":746,"transactions":9,"vwap":1867},"2025-05-13",22.25,22.201,0.226,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":477,"transactions":9,"vwap":1871},"2025-05-12",21.975,-0.101,-0.46,{"date":1875,"open":1876,"high":1198,"low":1876,"close":1877,"change":1878,"percent_change":361,"volume":553,"transactions":9,"vwap":1877},"2025-05-09",22.059999,22.076,0.186,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":487,"transactions":9,"vwap":1881},"2025-05-08",21.89,0.386,1.8,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":718,"volume":477,"transactions":9,"vwap":1886},"2025-05-07",21.504,0.134,{"date":1889,"open":1171,"high":1171,"low":1171,"close":1171,"change":1525,"percent_change":705,"volume":18,"transactions":9,"vwap":1171},"2025-05-06",{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":477,"transactions":9,"vwap":1892},"2025-05-05",21.33,-0.171,-0.8,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":751,"volume":487,"transactions":9,"vwap":1898},"2025-05-02",21.529,21.501,0.016,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":553,"transactions":9,"vwap":1905},"2025-05-01",21.53,21.57,21.43,21.485,0.185,0.87,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":305,"volume":477,"transactions":9,"vwap":1910},"2025-04-30",21.3,-0.081,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":808,"percent_change":320,"volume":477,"transactions":9,"vwap":1914},"2025-04-29",21.381,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1616,"volume":668,"transactions":9,"vwap":1918},"2025-04-28",21.29,21.31,-0.038,{"date":1921,"open":1247,"high":1247,"low":1922,"close":1922,"change":1533,"percent_change":1646,"volume":477,"transactions":9,"vwap":1922},"2025-04-25",21.348,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1103,"percent_change":481,"volume":477,"transactions":9,"vwap":1925},"2025-04-24",21.212,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1514,"volume":477,"transactions":9,"vwap":1928},"2025-04-23",21.221,0.201,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1331,"volume":477,"transactions":9,"vwap":1932},"2025-04-22",21.02,0.32,{"date":32,"open":1935,"high":1935,"low":1936,"close":1936,"change":534,"percent_change":1937,"volume":1018,"transactions":9,"vwap":1936},20.9,20.7,-0.96,{"status":1939,"indices":1940,"watchlist":1982,"sectors":2004,"benchmarks":2054},"success",[1941,1949,1955,1961,1968,1975],{"symbol":1942,"name":1943,"price":1944,"change":1945,"pct_change":1239,"is_up":1946,"sparkline":1947,"date":1948},"SPX","S&P 500",7722.72,56.27,true,"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","2026-10-02",{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":26,"is_up":1946,"sparkline":1954,"date":1948},"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":1956,"name":1957,"price":1958,"change":1959,"pct_change":386,"is_up":1946,"sparkline":1960,"date":1948},"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":1962,"name":1963,"price":1964,"change":1965,"pct_change":1966,"is_up":1946,"sparkline":1967,"date":1948},"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":1973,"is_up":1946,"sparkline":1974,"date":1948},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1976,"name":1977,"price":755,"change":1978,"pct_change":1979,"is_up":1980,"sparkline":1981,"date":1948},"VIX","CBOE VIX",-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",[1983,1990,1997],{"symbol":1984,"name":1985,"price":1986,"change":1987,"pct_change":1988,"is_up":1946,"sparkline":1989,"date":1948},"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":1991,"name":1992,"price":1993,"change":1994,"pct_change":1995,"is_up":1946,"sparkline":1996,"date":1948},"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":1998,"name":1999,"price":2000,"change":2001,"pct_change":2002,"is_up":1946,"sparkline":2003,"date":1948},"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",[2005,2010,2014,2019,2024,2028,2032,2036,2041,2045,2049],{"name":2006,"etf":2007,"change":2008,"price":2009,"is_up":1946},"Technology","XLK",1.01,199.81,{"name":2011,"etf":2012,"change":75,"price":2013,"is_up":1946},"Financials","XLF",53.49,{"name":2015,"etf":2016,"change":2017,"price":2018,"is_up":1980},"Healthcare","XLV",-0.01,166.18,{"name":2020,"etf":2021,"change":2022,"price":2023,"is_up":1946},"Consumer Cycl","XLY",1.13,110.04,{"name":2025,"etf":2026,"change":337,"price":2027,"is_up":1946},"Consumer Staples","XLP",80.53,{"name":2029,"etf":2030,"change":1349,"price":2031,"is_up":1946},"Energy","XLE",62.95,{"name":2033,"etf":2034,"change":241,"price":2035,"is_up":1946},"Industrials","XLI",169.95,{"name":2037,"etf":2038,"change":2039,"price":2040,"is_up":1946},"Materials","XLB",0.66,48.86,{"name":2042,"etf":2043,"change":1933,"price":2044,"is_up":1946},"Real Estate","XLRE",40.81,{"name":2046,"etf":2047,"change":1243,"price":2048,"is_up":1946},"Utilities","XLU",39.83,{"name":2050,"etf":2051,"change":2052,"price":2053,"is_up":1946},"Comm Services","XLC",0.35,110.32,[2055,2059,2063,2067],{"ticker":2056,"name":2057,"price":2058,"change":700,"is_up":1946},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2060,"name":2061,"price":2062,"change":1995,"is_up":1946},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2064,"name":2065,"price":2066,"change":386,"is_up":1946},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2068,"name":2069,"price":2070,"change":1973,"is_up":1946},"IWM","iShares Russell 2000",281.52]