[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFJA":3,"homepage-market-summary":24,"stock-historical-BFJA":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BFJA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FT Vest Bitcoin Strategy Floor15 ETF - January","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"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},19.43,19.62,19.345,0.085,0.44,3929,0,20.615,17.165,277.63919130434783,65.7,184,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},278,51085.6112,-2.85,"2026-01-09",[175,178,185,194,201,208,214,219,226,233,240,246,252,259,266,273,279,285,293,299,307,313,319,326,335,340,350,356,366,372,382,389,395,401,408,414,419,425,431,437,443,447,454,457,463,469,475,479,484,491,496,502,509,514,520,525,530,536,542,548,552,555,558,560,565,572,577,581,585,589,593,596,600,604,610,615,620,624,628,633,636,640,645,650,655,662,667,671,675,680,684,688,692,697,701,704,709,714,719,724,727,732,736,741,744,748,752,756,761,765,768,773,777,782,787,790,794,799,803,808,812,817,822,825,829,833,837,842,846,850,855,860,865,870,874,878,881,883,888,893,899,904,907,912,915,918,922,927,933,936,941,946,953,958,963,968,975,979,984,986,992,997,1001,1007,1011,1018,1025,1029,1034,1039,1043,1048,1052,1056,1059,1062,1066,1071,1076,1080,1082,1086,1091,1094],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},41,19.6026,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0.1432,0.75,6,4,19.21,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",19.32,19.2018,0.0131,0.07,323,8,19.2983,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":-6,"volume":198,"transactions":199,"vwap":200},"2026-09-29",19.1887,-0.0008,9,5,19.2861,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":198,"vwap":207},"2026-09-28",19.1895,-0.0821,-0.43,128.051,19.2352,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":192,"transactions":199,"vwap":213},"2026-09-25",19.2716,-0.0736,-0.38,19.2613,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":182,"transactions":183,"vwap":193},"2026-09-24",19.3452,-0.0101,-0.05,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":182,"vwap":225},"2026-09-23",19.3553,-0.2617,-1.33,7.051,19.4772,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":182,"vwap":232},"2026-09-22",19.617,-0.0294,-0.15,8.051,19.6248,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":199,"vwap":239},"2026-09-21",19.6464,0.7408,3.92,6.051,19.4574,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":182,"transactions":183,"vwap":245},"2026-09-18",18.9056,0.6412,3.51,18.5383,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":182,"transactions":183,"vwap":251},"2026-09-17",18.2644,-0.0037,-0.02,18.2833,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":182,"vwap":258},"2026-09-16",18.2681,-0.0196,-0.11,12,18.2525,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":199,"vwap":265},"2026-09-15",18.2877,-0.3723,-2,72,18.2665,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":199,"vwap":272},"2026-09-14",18.66,0.2239,1.21,6.053,18.5664,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":18,"volume":277,"transactions":199,"vwap":278},"2026-09-11",18.4361,0.0003,10,18.557,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":182,"transactions":183,"vwap":284},"2026-09-10",18.4358,-0.1644,-0.88,18.4608,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":256,"volume":290,"transactions":291,"vwap":292},"2026-09-09",18.72,18.6002,-0.0198,206.053,7,18.7197,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":271,"transactions":199,"vwap":298},"2026-09-08",18.62,-0.1827,-0.97,17.7842,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":199,"vwap":306},"2026-09-04",18.7401,18.8027,-0.2566,-1.35,492,18.7399,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":291,"transactions":199,"vwap":312},"2026-09-03",19.0593,0.5962,3.23,18.7257,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":182,"transactions":183,"vwap":318},"2026-09-02",18.4631,-0.0381,-0.21,18.4433,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":192,"vwap":325},"2026-09-01",18.5012,-0.2165,-1.16,16.149,18.5396,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",18.74,18.7177,0.1779,0.96,3406.053,38,18.7356,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":182,"transactions":183,"vwap":328},"2026-08-28",18.5398,-0.33,-1.75,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-27",18.89,19.01,18.8698,0.1748,0.94,12006.052,124,18.9579,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":271,"transactions":199,"vwap":355},"2026-08-26",18.695,-0.0512,-0.27,18.705,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-25",18.77,18.78,18.7462,0.0199,0.11,3402.106,14,18.772,{"date":367,"open":328,"high":328,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":257,"vwap":301},"2026-08-24",18.7263,0.202,1.09,2013.1592,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-21",18.5,18.58,18.5243,0.4705,2.61,6868.053,26,18.5588,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":182,"vwap":388},"2026-08-20",18.0538,0.4088,2.32,8.055,17.9848,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":182,"transactions":183,"vwap":394},"2026-08-19",17.645,0.3,1.73,17.3758,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":182,"transactions":183,"vwap":400},"2026-08-18",17.345,0.015,0.09,17.3267,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":199,"vwap":407},"2026-08-17",17.33,0.1,0.58,6.057,17.268,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":182,"transactions":183,"vwap":413},"2026-08-14",17.23,-0.025,-0.14,17.2375,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":107,"percent_change":417,"volume":182,"transactions":183,"vwap":418},"2026-08-13",17.255,-0.06,17.285,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":182,"transactions":183,"vwap":424},"2026-08-12",17.265,-0.015,-0.09,17.3292,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":291,"transactions":199,"vwap":430},"2026-08-11",17.28,-0.04,-0.23,17.3307,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":406,"transactions":199,"vwap":436},"2026-08-10",17.32,-0.0549,-0.32,17.3621,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":182,"transactions":183,"vwap":442},"2026-08-07",17.3749,0.0299,0.17,17.3925,{"date":444,"open":397,"high":397,"low":397,"close":397,"change":250,"percent_change":445,"volume":182,"transactions":183,"vwap":446},"2026-08-06",-0.12,17.3492,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":199,"vwap":453},"2026-08-05",17.365,0.035,0.2,11,17.337,{"date":455,"open":403,"high":403,"low":403,"close":403,"change":398,"percent_change":399,"volume":182,"transactions":183,"vwap":456},"2026-08-04",17.3175,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":406,"transactions":199,"vwap":462},"2026-08-03",17.315,0.0453,0.26,17.2506,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":182,"transactions":183,"vwap":468},"2026-07-31",17.2697,-0.1318,-0.76,17.3033,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":182,"transactions":183,"vwap":474},"2026-07-30",17.4015,0.0415,0.24,17.4217,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":398,"percent_change":399,"volume":182,"transactions":183,"vwap":478},"2026-07-29",17.36,17.3967,{"date":480,"open":397,"high":397,"low":397,"close":397,"change":481,"percent_change":482,"volume":182,"transactions":183,"vwap":483},"2026-07-28",-0.0951,-0.55,17.3333,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":137,"volume":489,"transactions":182,"vwap":490},"2026-07-27",17.48,17.4401,0.0551,106.057,17.4777,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":417,"percent_change":494,"volume":182,"transactions":183,"vwap":495},"2026-07-24",17.385,-0.34,17.4033,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":406,"transactions":199,"vwap":501},"2026-07-23",17.445,-0.1,-0.57,17.4972,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":199,"vwap":508},"2026-07-22",17.545,-0.045,-0.26,6.056,17.5558,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":362,"percent_change":512,"volume":507,"transactions":199,"vwap":513},"2026-07-21",17.59,0.63,17.6125,{"date":515,"open":516,"high":516,"low":486,"close":486,"change":102,"percent_change":517,"volume":518,"transactions":291,"vwap":519},"2026-07-20",17.5,0.34,219.114,17.4982,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":182,"transactions":183,"vwap":446},"2026-07-17",17.42,-0.005,-0.03,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":494,"volume":182,"transactions":183,"vwap":529},"2026-07-16",17.425,-0.0599,17.4433,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":291,"transactions":199,"vwap":535},"2026-07-15",17.4849,0.0067,0.04,17.5286,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":182,"transactions":183,"vwap":541},"2026-07-14",17.4782,0.1473,0.85,17.705,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":406,"transactions":199,"vwap":547},"2026-07-13",17.3309,-0.1291,-0.74,17.3538,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":450,"percent_change":451,"volume":551,"transactions":9,"vwap":550},"2026-07-10",17.46,100,{"date":553,"open":527,"high":527,"low":527,"close":527,"change":554,"percent_change":461,"volume":551,"transactions":9,"vwap":527},"2026-07-09",0.045,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":499,"percent_change":500,"volume":551,"transactions":9,"vwap":557},"2026-07-08",17.38,{"date":559,"open":486,"high":486,"low":486,"close":486,"change":18,"percent_change":18,"volume":551,"transactions":9,"vwap":486},"2026-07-07",{"date":561,"open":562,"high":486,"low":562,"close":486,"change":563,"percent_change":564,"volume":551,"transactions":9,"vwap":486},"2026-07-06",17.43,0.134,0.77,{"date":566,"open":567,"high":522,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-02",17.4,17.346,0.086,0.5,600,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":551,"transactions":9,"vwap":574},"2026-07-01",17.26,0.095,0.55,{"date":578,"open":20,"high":20,"low":20,"close":20,"change":579,"percent_change":580,"volume":551,"transactions":9,"vwap":20},"2026-06-30",-0.085,-0.49,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":218,"volume":551,"transactions":9,"vwap":583},"2026-06-29",17.25,-0.009,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":102,"volume":551,"transactions":9,"vwap":587},"2026-06-26",17.259,0.01,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":317,"volume":18,"transactions":9,"vwap":591},"2026-06-25",17.249,-0.036,{"date":594,"open":418,"high":418,"low":418,"close":418,"change":445,"percent_change":595,"volume":18,"transactions":9,"vwap":418},"2026-06-24",-0.69,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":412,"percent_change":599,"volume":18,"transactions":9,"vwap":598},"2026-06-23",17.405,-0.8,{"date":601,"open":602,"high":602,"low":504,"close":504,"change":102,"percent_change":517,"volume":603,"transactions":9,"vwap":504},"2026-06-22",17.63,1500,{"date":605,"open":516,"high":606,"low":607,"close":607,"change":608,"percent_change":212,"volume":609,"transactions":9,"vwap":607},"2026-06-18",17.51,17.485,-0.066,2900,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":18,"transactions":9,"vwap":612},"2026-06-17",17.551,-0.104,-0.59,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":18,"transactions":9,"vwap":617},"2026-06-16",17.655,-0.099,-0.56,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":370,"volume":551,"transactions":9,"vwap":622},"2026-06-15",17.754,0.191,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":592,"percent_change":627,"volume":18,"transactions":9,"vwap":626},"2026-06-12",17.563,-0.2,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":18,"transactions":9,"vwap":630},"2026-06-11",17.599,0.079,0.45,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":422,"percent_change":423,"volume":18,"transactions":9,"vwap":635},"2026-06-10",17.52,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":579,"percent_change":639,"volume":18,"transactions":9,"vwap":638},"2026-06-09",17.535,-0.48,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":18,"transactions":9,"vwap":642},"2026-06-08",17.62,0.154,0.88,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":18,"transactions":9,"vwap":647},"2026-06-05",17.466,-0.206,-1.17,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":18,"transactions":9,"vwap":652},"2026-06-04",17.672,-0.096,-0.54,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-03",17.85,17.768,-0.135,-0.75,400,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":18,"transactions":9,"vwap":664},"2026-06-02",17.903,-0.354,-1.94,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":648,"percent_change":670,"volume":18,"transactions":9,"vwap":669},"2026-06-01",18.257,-1.12,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":417,"volume":18,"transactions":9,"vwap":673},"2026-05-29",18.463,-0.012,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":18,"transactions":9,"vwap":677},"2026-05-28",18.475,-0.175,-0.94,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":499,"percent_change":683,"volume":18,"transactions":9,"vwap":682},"2026-05-27",18.65,-0.53,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":534,"volume":18,"transactions":9,"vwap":686},"2026-05-26",18.75,0.008,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":649,"volume":18,"transactions":9,"vwap":690},"2026-05-22",18.742,-0.221,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":18,"transactions":9,"vwap":694},"2026-05-21",18.963,-0.013,-0.07,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":569,"percent_change":700,"volume":18,"transactions":9,"vwap":699},"2026-05-20",18.976,0.46,{"date":702,"open":342,"high":342,"low":342,"close":342,"change":422,"percent_change":703,"volume":18,"transactions":9,"vwap":342},"2026-05-19",-0.08,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":18,"transactions":9,"vwap":706},"2026-05-18",18.905,-0.245,-1.28,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":18,"transactions":9,"vwap":711},"2026-05-15",19.15,-0.251,-1.29,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":18,"transactions":9,"vwap":716},"2026-05-14",19.401,0.197,1.03,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":18,"transactions":9,"vwap":721},"2026-05-13",19.204,-0.141,-0.73,{"date":725,"open":14,"high":14,"low":14,"close":14,"change":726,"percent_change":595,"volume":18,"transactions":9,"vwap":14},"2026-05-12",-0.134,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":18,"transactions":9,"vwap":729},"2026-05-11",19.479,0.176,0.91,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":190,"volume":18,"transactions":9,"vwap":734},"2026-05-08",19.303,0.013,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":18,"transactions":9,"vwap":738},"2026-05-07",19.29,-0.165,-0.85,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":422,"percent_change":703,"volume":18,"transactions":9,"vwap":743},"2026-05-06",19.455,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":644,"volume":551,"transactions":9,"vwap":746},"2026-05-05",19.47,0.169,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":643,"percent_change":751,"volume":551,"transactions":9,"vwap":750},"2026-05-04",19.301,0.8,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":718,"volume":18,"transactions":9,"vwap":754},"2026-05-01",19.147,0.196,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":18,"transactions":9,"vwap":758},"2026-04-30",18.951,0.102,0.54,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":683,"volume":18,"transactions":9,"vwap":763},"2026-04-29",18.849,-0.101,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":218,"percent_change":506,"volume":18,"transactions":9,"vwap":767},"2026-04-28",18.95,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":18,"transactions":9,"vwap":770},"2026-04-27",19,-0.088,-0.46,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":428,"volume":551,"transactions":9,"vwap":775},"2026-04-24",19.087999,-0.007,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":551,"transactions":9,"vwap":779},"2026-04-23",19.094999,-0.128,-0.67,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":551,"transactions":9,"vwap":784},"2026-04-22",19.223,0.402,2.14,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":412,"percent_change":546,"volume":551,"transactions":9,"vwap":789},"2026-04-21",18.821,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":614,"volume":551,"transactions":9,"vwap":792},"2026-04-20",18.961,-0.113,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":551,"transactions":9,"vwap":796},"2026-04-17",19.073999,0.185,0.98,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":404,"volume":551,"transactions":9,"vwap":801},"2026-04-16",18.889,0.019,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":551,"transactions":9,"vwap":805},"2026-04-15",18.87,0.08,0.43,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":517,"volume":551,"transactions":9,"vwap":810},"2026-04-14",18.79,0.064,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":551,"transactions":9,"vwap":814},"2026-04-13",18.726,0.024,0.13,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":551,"transactions":9,"vwap":819},"2026-04-10",18.702,0.067,0.36,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":631,"percent_change":807,"volume":551,"transactions":9,"vwap":824},"2026-04-09",18.635,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":540,"volume":551,"transactions":9,"vwap":827},"2026-04-08",18.556,0.157,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":417,"volume":551,"transactions":9,"vwap":831},"2026-04-07",18.399,-0.011,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":623,"percent_change":836,"volume":551,"transactions":9,"vwap":835},"2026-04-06",18.41,1.05,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":551,"transactions":9,"vwap":839},"2026-04-02",18.219,-0.081,-0.44,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":362,"volume":551,"transactions":9,"vwap":844},"2026-04-01",18.3,0.021,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":760,"volume":551,"transactions":9,"vwap":848},"2026-03-31",18.279,0.099,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":551,"transactions":9,"vwap":852},"2026-03-30",18.18,0.029,0.16,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":551,"transactions":9,"vwap":857},"2026-03-27",18.151,-0.194,-1.06,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":551,"transactions":9,"vwap":862},"2026-03-26",18.345,-0.195,-1.05,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":551,"transactions":9,"vwap":867},"2026-03-25",18.54,0.119,0.65,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":445,"percent_change":873,"volume":551,"transactions":9,"vwap":872},"2026-03-24",18.421,-0.65,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":461,"volume":551,"transactions":9,"vwap":876},"2026-03-23",18.541,0.048,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":776,"percent_change":428,"volume":551,"transactions":9,"vwap":880},"2026-03-20",18.493,{"date":882,"open":374,"high":374,"low":374,"close":374,"change":417,"percent_change":435,"volume":551,"transactions":9,"vwap":374},"2026-03-19",{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":551,"transactions":9,"vwap":885},"2026-03-18",18.56,-0.29,-1.54,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":551,"transactions":9,"vwap":890},"2026-03-17",18.85,0.051,0.27,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-16",18.799,0.217,1.17,500,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":551,"transactions":9,"vwap":901},"2026-03-13",18.582,0.072,0.39,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":107,"percent_change":218,"volume":551,"transactions":9,"vwap":906},"2026-03-12",18.51,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":534,"percent_change":911,"volume":898,"transactions":9,"vwap":910},"2026-03-11",18.57,18.52,0.22,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":190,"percent_change":142,"volume":551,"transactions":9,"vwap":914},"2026-03-10",18.48,{"date":916,"open":835,"high":835,"low":835,"close":835,"change":917,"percent_change":137,"volume":551,"transactions":9,"vwap":835},"2026-03-09",0.058,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":691,"percent_change":921,"volume":551,"transactions":9,"vwap":920},"2026-03-06",18.352,-1.19,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":551,"transactions":9,"vwap":924},"2026-03-05",18.573,-0.167,-0.89,{"date":928,"open":929,"high":328,"low":929,"close":328,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":328},"2026-03-04",18.691,0.391,2.13,200,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":840,"percent_change":841,"volume":898,"transactions":9,"vwap":935},"2026-03-03",18.349,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":551,"transactions":9,"vwap":938},"2026-03-02",18.43,0.29,1.6,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":551,"transactions":9,"vwap":943},"2026-02-27",18.14,-0.132,-0.72,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-02-26",18.32,18.272,-0.168,-0.91,300,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":551,"transactions":9,"vwap":955},"2026-02-25",18.44,0.361,2,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":551,"transactions":9,"vwap":960},"2026-02-24",18.079,0.004,0.02,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":18,"transactions":9,"vwap":965},"2026-02-23",18.075001,-0.233,-1.27,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":473,"volume":974,"transactions":9,"vwap":972},"2026-02-20",18.35,18.359,18.308,0.043,700,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":392,"volume":18,"transactions":9,"vwap":977},"2026-02-19",18.265,0.054,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":614,"volume":551,"transactions":9,"vwap":982},"2026-02-18",18.27,18.211,-0.109,{"date":985,"open":948,"high":948,"low":948,"close":948,"change":696,"percent_change":212,"volume":551,"transactions":9,"vwap":948},"2026-02-17",{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":932,"transactions":9,"vwap":989},"2026-02-13",18.46,18.39,0.249,1.37,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":18,"transactions":9,"vwap":994},"2026-02-12",18.141,-0.181,-0.99,{"date":998,"open":981,"high":999,"low":981,"close":999,"change":1000,"percent_change":639,"volume":898,"transactions":9,"vwap":999},"2026-02-11",18.322,-0.089,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":661,"transactions":9,"vwap":1004},"2026-02-10",18.469,18.411,-0.13,-0.7,{"date":1008,"open":906,"high":876,"low":1009,"close":876,"change":687,"percent_change":534,"volume":1010,"transactions":9,"vwap":876},"2026-02-09",18.481,1100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":952,"transactions":9,"vwap":1015},"2026-02-06",18.47,18.63,18.533,0.464,2.57,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-05",18.325,18.069,-0.632,-3.38,800,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":317,"percent_change":1028,"volume":18,"transactions":9,"vwap":1027},"2026-02-04",18.701,-1.11,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":945,"volume":952,"transactions":9,"vwap":1032},"2026-02-03",18.739,18.911,-0.137,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":18,"transactions":9,"vwap":1036},"2026-02-02",19.048,-0.476,-2.44,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":696,"volume":18,"transactions":9,"vwap":1041},"2026-01-30",19.524,-0.014,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":18,"transactions":9,"vwap":1045},"2026-01-29",19.538,-0.412,-2.07,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1005,"volume":18,"transactions":9,"vwap":1050},"2026-01-28",19.95,-0.026,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":181,"volume":18,"transactions":9,"vwap":1054},"2026-01-27",19.976,0.149,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":726,"percent_change":781,"volume":18,"transactions":9,"vwap":1058},"2026-01-26",19.827,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":584,"percent_change":218,"volume":551,"transactions":9,"vwap":1061},"2026-01-23",19.961,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":354,"volume":18,"transactions":9,"vwap":1064},"2026-01-22",19.97,-0.055,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":551,"transactions":9,"vwap":1068},"2026-01-21",20.025,0.037,0.19,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":932,"transactions":9,"vwap":1073},"2026-01-20",19.988,-0.463,-2.26,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":599,"volume":551,"transactions":9,"vwap":1078},"2026-01-16",20.451,-0.164,{"date":1081,"open":19,"high":19,"low":19,"close":19,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":19},"2026-01-15",{"date":1083,"open":19,"high":19,"low":19,"close":19,"change":1084,"percent_change":1085,"volume":551,"transactions":9,"vwap":19},"2026-01-14",0.219,1.07,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":551,"transactions":9,"vwap":1088},"2026-01-13",20.396,0.316,1.57,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":806,"percent_change":122,"volume":18,"transactions":9,"vwap":1093},"2026-01-12",20.08,{"date":173,"open":1095,"high":1095,"low":1095,"close":1095,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1095},20]