[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFJL":3,"homepage-market-summary":24,"stock-historical-BFJL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BFJL","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 - July","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},19.1961,19.02,19.1266,0.0695,0.36,188,0,21.489,16.665,1042.4139739556963,52.5,316,{"status":25,"indices":26,"watchlist":72,"sectors":94,"benchmarks":150},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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","2026-10-02",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":33,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":33,"sparkline":86,"date":35},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":33,"sparkline":93,"date":35},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":33},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":33},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":33},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":33},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":33},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},1042,329402.81577,-3.12,"2025-07-01",[176,179,185,191,199,205,212,219,225,232,239,245,250,257,264,270,276,282,291,301,308,315,322,328,335,339,345,349,354,361,368,377,385,395,402,408,414,419,426,431,438,443,448,457,465,473,476,481,488,494,500,505,512,520,528,534,538,543,552,557,563,570,574,581,587,594,597,600,603,606,609,612,615,620,622,625,627,630,632,634,636,639,641,643,645,650,652,654,656,658,660,662,664,668,671,674,681,684,688,693,697,700,703,706,710,714,717,719,723,727,730,732,737,743,747,749,752,756,759,762,765,768,770,773,777,781,784,787,790,793,796,800,804,808,813,816,819,824,828,833,838,841,844,847,849,853,858,864,869,873,876,878,881,884,888,892,894,899,902,907,909,911,916,922,927,931,937,942,947,950,955,960,964,969,972,975,980,986,990,994,1000,1006,1012,1017,1020,1025,1029,1034,1039,1043,1046,1055,1059,1065,1069,1073,1077,1082,1085,1091,1097,1102,1105,1112,1118,1123,1128,1132,1137,1145,1150,1156,1160,1164,1168,1173,1178,1182,1186,1192,1196,1202,1208,1213,1217,1222,1227,1232,1237,1242,1247,1252,1258,1262,1267,1271,1275,1280,1286,1291,1296,1302,1307,1313,1318,1322,1327,1333,1338,1341,1347,1352,1356,1360,1367,1371,1377,1384,1388,1394,1400,1406,1412,1418,1421,1428,1433,1437,1442,1447,1451,1458,1463,1468,1471,1475,1481,1485,1492,1497,1499,1503,1506,1510,1515,1520,1524,1527,1532,1536,1541,1548,1554,1558,1563,1567,1571,1573,1576,1581,1585,1590,1595,1599,1603,1606,1609,1615,1620,1625,1628,1634,1638,1642,1647,1652],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},8,19.0262,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":177,"transactions":183,"vwap":184},"2026-09-30",0.0016,0.01,7,19.1492,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":177,"transactions":183,"vwap":190},"2026-09-29",19.125,0.0402,0.21,19.1082,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-28",19.0848,-0.0204,-0.11,34.71057,15,20.2585,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":177,"transactions":183,"vwap":204},"2026-09-25",19.1052,0.0097,0.05,19.087,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":182,"volume":209,"transactions":210,"vwap":211},"2026-09-24",19.0955,0.0028,15.0012,10,19.1173,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":177,"vwap":218},"2026-09-23",19.0927,-0.0799,-0.42,8.052,19.1186,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":108,"volume":223,"transactions":177,"vwap":224},"2026-09-22",19.1726,-0.001,9,19.1772,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":223,"vwap":231},"2026-09-21",19.1736,0.2997,1.59,8.104,19.0894,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":177,"vwap":238},"2026-09-18",18.8739,0.3531,1.91,36,18.7504,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":148,"volume":243,"transactions":177,"vwap":244},"2026-09-17",18.5208,0.065,8.148,18.4909,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":103,"volume":177,"transactions":183,"vwap":249},"2026-09-16",18.4558,0.0109,18.3993,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":210,"vwap":256},"2026-09-15",18.4449,-0.2099,-1.13,9.324,18.4548,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":177,"vwap":263},"2026-09-14",18.6548,0.1105,0.6,8.053,18.6009,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":177,"transactions":183,"vwap":269},"2026-09-11",18.5443,0.0499,0.27,18.5537,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":177,"transactions":183,"vwap":275},"2026-09-10",18.4944,-0.0506,-0.27,18.4632,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":177,"transactions":183,"vwap":281},"2026-09-09",18.545,0.0056,0.03,18.5937,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-08",18.47,18.5394,-0.0906,-0.49,9418.106,103,18.4927,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-04",18.6,18.635,18.63,-0.095,-0.51,308.053,12,18.6174,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":177,"vwap":307},"2026-09-03",18.725,0.235,1.27,8.413,18.6299,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":177,"vwap":314},"2026-09-02",18.49,0.015,0.08,8.018,18.4532,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":299,"vwap":321},"2026-09-01",18.475,-0.1,-0.54,10.726,18.504,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":262,"transactions":177,"vwap":327},"2026-08-31",18.575,0.1,0.54,18.5361,{"date":329,"open":330,"high":317,"low":330,"close":317,"change":331,"percent_change":332,"volume":333,"transactions":210,"vwap":334},"2026-08-28",18.46,-0.09,-0.48,208.27,18.462,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":325,"percent_change":326,"volume":338,"transactions":177,"vwap":327},"2026-08-27",18.565,8.056,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":280,"volume":343,"transactions":177,"vwap":344},"2026-08-26",18.465,0.005,8.271,18.4618,{"date":346,"open":330,"high":330,"low":330,"close":330,"change":108,"percent_change":347,"volume":348,"transactions":177,"vwap":256},"2026-08-25",-0.05,8.054,{"date":350,"open":284,"high":284,"low":284,"close":284,"change":351,"percent_change":352,"volume":348,"transactions":177,"vwap":353},"2026-08-24",0.1395,0.76,18.4622,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":177,"vwap":360},"2026-08-21",18.3305,0.3155,1.75,8.27,18.3436,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":177,"vwap":367},"2026-08-20",18.015,0.2765,1.56,8.055,18.0175,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-19",17.69,17.7385,0.3681,2.12,508.286,13,17.687,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":299,"vwap":384},"2026-08-18",17.36,17.3704,0.0302,0.17,509.345,17.3597,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",17.3,17.355,17.3402,0.1602,0.93,1941.345,29,17.3322,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":177,"vwap":401},"2026-08-14",17.18,-0.075,-0.43,64,17.1823,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":177,"transactions":183,"vwap":407},"2026-08-13",17.255,-0.03,-0.17,17.2916,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":177,"transactions":183,"vwap":413},"2026-08-12",17.285,0.0274,0.16,17.3132,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":216,"volume":177,"transactions":183,"vwap":418},"2026-08-11",17.2576,-0.0724,17.333,{"date":420,"open":379,"high":421,"low":422,"close":422,"change":423,"percent_change":287,"volume":424,"transactions":299,"vwap":425},"2026-08-10",17.3601,17.33,-0.085,532.057,17.3603,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":103,"percent_change":148,"volume":429,"transactions":177,"vwap":430},"2026-08-07",17.415,8.286,17.4329,{"date":432,"open":379,"high":379,"low":388,"close":388,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",-0.02,-0.12,423.344,11,17.3595,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":242,"percent_change":143,"volume":441,"transactions":177,"vwap":442},"2026-08-05",17.375,14,17.35,{"date":444,"open":387,"high":445,"low":387,"close":445,"change":280,"percent_change":382,"volume":446,"transactions":210,"vwap":447},"2026-08-04",17.31,108.345,17.2997,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":441,"vwap":456},"2026-08-03",17.22,17.29,17.28,0.1057,0.62,608.057,17.2477,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":177,"vwap":464},"2026-07-31",17.175,17.1743,-0.2239,-1.29,1420,17.1752,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":441,"vwap":472},"2026-07-30",17.37,17.3982,0.1432,0.83,748.287,17.3766,{"date":474,"open":404,"high":404,"low":404,"close":404,"change":182,"percent_change":103,"volume":177,"transactions":183,"vwap":475},"2026-07-29",17.2938,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":434,"percent_change":479,"volume":480,"transactions":223,"vwap":450},"2026-07-28",17.245,-0.69,19.057,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":48,"volume":486,"transactions":299,"vwap":487},"2026-07-27",17.32,17.365,0.085,408.057,17.3214,{"date":489,"open":452,"high":452,"low":452,"close":452,"change":490,"percent_change":491,"volume":492,"transactions":177,"vwap":493},"2026-07-24",-0.06,-0.35,8.289,17.2762,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":223,"transactions":177,"vwap":499},"2026-07-23",17.34,-0.105,-0.6,17.3425,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":347,"percent_change":503,"volume":177,"transactions":183,"vwap":504},"2026-07-22",17.445,-0.29,17.4394,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":177,"vwap":511},"2026-07-21",17.495,0.125,0.72,8.057,17.5057,{"date":513,"open":483,"high":514,"low":483,"close":467,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-20",17.41,0.12,0.7,4608.344,23,17.4079,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":223,"vwap":527},"2026-07-17",17.2,17.25,-0.04,-0.23,108.058,17.1987,{"date":529,"open":451,"high":451,"low":451,"close":451,"change":530,"percent_change":531,"volume":532,"transactions":223,"vwap":533},"2026-07-16",-0.07,-0.4,8.345,17.2966,{"date":535,"open":379,"high":379,"low":379,"close":379,"change":103,"percent_change":148,"volume":536,"transactions":210,"vwap":537},"2026-07-15",109.057,17.3598,{"date":539,"open":387,"high":387,"low":387,"close":387,"change":540,"percent_change":541,"volume":510,"transactions":177,"vwap":542},"2026-07-14",0.275,1.62,17.2501,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":254,"volume":549,"transactions":550,"vwap":551},"2026-07-13",17.08,17.01,17.025,-0.195,1272.351,18,17.0159,{"date":553,"open":450,"high":450,"low":450,"close":450,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":450},"2026-07-10",0.07,0.41,100,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":556,"transactions":9,"vwap":560},"2026-07-09",17.1,17.15,0.154,0.91,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-08",16.9,16.996,-0.139,-0.81,300,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":347,"volume":556,"transactions":9,"vwap":572},"2026-07-07",17.135,-0.009,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":569,"transactions":9,"vwap":578},"2026-07-06",17.07,17.16,17.144,0.199,1.17,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":569,"transactions":9,"vwap":584},"2026-07-02",16.91,16.945,0.174,1.04,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-01",16.74,16.771,0.036,0.22,200,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":596},"2026-06-30",16.735,{"date":598,"open":596,"high":596,"low":596,"close":596,"change":599,"percent_change":515,"volume":556,"transactions":9,"vwap":596},"2026-06-29",0.02,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-06-26",16.715,{"date":604,"open":602,"high":602,"low":602,"close":602,"change":605,"percent_change":331,"volume":556,"transactions":9,"vwap":602},"2026-06-25",-0.015,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":608},"2026-06-24",16.73,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":611},"2026-06-23",16.725,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":182,"percent_change":103,"volume":556,"transactions":9,"vwap":614},"2026-06-22",16.72,{"date":616,"open":617,"high":618,"low":20,"close":618,"change":108,"percent_change":490,"volume":619,"transactions":9,"vwap":618},"2026-06-18",16.68,16.71,3000,{"date":621,"open":614,"high":614,"low":614,"close":614,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":614},"2026-06-17",{"date":623,"open":614,"high":614,"low":614,"close":614,"change":18,"percent_change":18,"volume":624,"transactions":9,"vwap":614},"2026-06-16",600,{"date":626,"open":614,"high":614,"low":614,"close":614,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":614},"2026-06-15",{"date":628,"open":629,"high":602,"low":629,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-06-12",16.67,{"date":631,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-06-11",{"date":633,"open":629,"high":602,"low":629,"close":602,"change":18,"percent_change":18,"volume":593,"transactions":9,"vwap":602},"2026-06-10",{"date":635,"open":602,"high":602,"low":602,"close":602,"change":108,"percent_change":490,"volume":556,"transactions":9,"vwap":602},"2026-06-09",{"date":637,"open":629,"high":611,"low":629,"close":611,"change":311,"percent_change":638,"volume":593,"transactions":9,"vwap":611},"2026-06-08",0.09,{"date":640,"open":618,"high":618,"low":618,"close":618,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":618},"2026-06-05",{"date":642,"open":618,"high":618,"low":618,"close":618,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":618},"2026-06-04",{"date":644,"open":618,"high":618,"low":618,"close":618,"change":311,"percent_change":638,"volume":556,"transactions":9,"vwap":618},"2026-06-03",{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":556,"transactions":9,"vwap":647},"2026-06-02",16.695,-0.025,-0.15,{"date":651,"open":614,"high":614,"low":614,"close":614,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":614},"2026-06-01",{"date":653,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-05-29",{"date":655,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-05-28",{"date":657,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-05-27",{"date":659,"open":602,"high":602,"low":602,"close":602,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":602},"2026-05-26",{"date":661,"open":602,"high":602,"low":602,"close":602,"change":433,"percent_change":434,"volume":556,"transactions":9,"vwap":602},"2026-05-22",{"date":663,"open":596,"high":596,"low":596,"close":596,"change":433,"percent_change":434,"volume":556,"transactions":9,"vwap":596},"2026-05-21",{"date":665,"open":666,"high":666,"low":666,"close":666,"change":182,"percent_change":103,"volume":667,"transactions":9,"vwap":666},"2026-05-20",16.755,400,{"date":669,"open":614,"high":670,"low":614,"close":670,"change":108,"percent_change":490,"volume":569,"transactions":9,"vwap":670},"2026-05-19",16.745,{"date":672,"open":666,"high":666,"low":666,"close":666,"change":490,"percent_change":673,"volume":556,"transactions":9,"vwap":666},"2026-05-18",-0.36,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":296,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-05-15",16.8,16.84,16.815,-0.56,2000,{"date":682,"open":583,"high":583,"low":583,"close":583,"change":242,"percent_change":683,"volume":556,"transactions":9,"vwap":583},"2026-05-14",0.39,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":405,"percent_change":687,"volume":556,"transactions":9,"vwap":686},"2026-05-13",16.845,-0.18,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":347,"percent_change":692,"volume":556,"transactions":9,"vwap":691},"2026-05-12",16.93,16.875,-0.3,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":268,"volume":556,"transactions":9,"vwap":695},"2026-05-11",16.925,0.045,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":699},"2026-05-08",16.88,{"date":701,"open":699,"high":699,"low":699,"close":699,"change":423,"percent_change":702,"volume":556,"transactions":9,"vwap":699},"2026-05-07",-0.5,{"date":704,"open":546,"high":546,"low":705,"close":705,"change":605,"percent_change":331,"volume":593,"transactions":9,"vwap":705},"2026-05-06",16.965,{"date":707,"open":546,"high":546,"low":708,"close":708,"change":312,"percent_change":709,"volume":569,"transactions":9,"vwap":708},"2026-05-05",16.98,0.47,{"date":711,"open":565,"high":565,"low":565,"close":565,"change":712,"percent_change":713,"volume":667,"transactions":9,"vwap":565},"2026-05-04",0.04,0.24,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":103,"percent_change":16,"volume":556,"transactions":9,"vwap":716},"2026-05-01",16.86,{"date":718,"open":676,"high":676,"low":676,"close":676,"change":311,"percent_change":638,"volume":556,"transactions":9,"vwap":676},"2026-04-30",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":524,"percent_change":722,"volume":556,"transactions":9,"vwap":721},"2026-04-29",16.785,-0.24,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":648,"percent_change":649,"volume":593,"transactions":9,"vwap":726},"2026-04-28",16.79,16.825,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":347,"percent_change":692,"volume":556,"transactions":9,"vwap":729},"2026-04-27",16.85,{"date":731,"open":565,"high":565,"low":565,"close":565,"change":648,"percent_change":649,"volume":556,"transactions":9,"vwap":565},"2026-04-24",{"date":733,"open":734,"high":734,"low":695,"close":695,"change":735,"percent_change":736,"volume":593,"transactions":9,"vwap":695},"2026-04-23",16.95,-0.055,-0.32,{"date":738,"open":739,"high":546,"low":708,"close":708,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":708},"2026-04-22",17,0.15,0.89,3600,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":274,"volume":556,"transactions":9,"vwap":745},"2026-04-21",16.83,-0.045,{"date":748,"open":691,"high":691,"low":691,"close":691,"change":490,"percent_change":491,"volume":556,"transactions":9,"vwap":691},"2026-04-20",{"date":750,"open":751,"high":751,"low":751,"close":751,"change":242,"percent_change":683,"volume":556,"transactions":9,"vwap":751},"2026-04-17",16.935,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":342,"percent_change":280,"volume":593,"transactions":9,"vwap":755},"2026-04-16",16.82,16.87,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":182,"percent_change":103,"volume":556,"transactions":9,"vwap":758},"2026-04-15",16.865,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":103,"percent_change":16,"volume":556,"transactions":9,"vwap":761},"2026-04-14",16.855,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":605,"percent_change":331,"volume":556,"transactions":9,"vwap":764},"2026-04-13",16.795,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":599,"percent_change":515,"volume":556,"transactions":9,"vwap":767},"2026-04-10",16.81,{"date":769,"open":725,"high":725,"low":725,"close":725,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":725},"2026-04-09",{"date":771,"open":721,"high":721,"low":721,"close":721,"change":772,"percent_change":740,"volume":556,"transactions":9,"vwap":721},"2026-04-08",0.025,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":195,"volume":556,"transactions":9,"vwap":775},"2026-04-07",16.76,-0.018,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":382,"volume":556,"transactions":9,"vwap":779},"2026-04-06",16.778,0.028,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":648,"percent_change":649,"volume":556,"transactions":9,"vwap":783},"2026-04-02",16.75,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":182,"percent_change":103,"volume":556,"transactions":9,"vwap":786},"2026-04-01",16.775,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":342,"percent_change":280,"volume":556,"transactions":9,"vwap":789},"2026-03-31",16.765,{"date":791,"open":775,"high":775,"low":775,"close":775,"change":792,"percent_change":530,"volume":556,"transactions":9,"vwap":775},"2026-03-30",-0.011,{"date":794,"open":590,"high":590,"low":590,"close":590,"change":795,"percent_change":503,"volume":556,"transactions":9,"vwap":590},"2026-03-27",-0.049,{"date":797,"open":754,"high":754,"low":754,"close":754,"change":798,"percent_change":799,"volume":556,"transactions":9,"vwap":754},"2026-03-26",-0.057,-0.34,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":412,"volume":556,"transactions":9,"vwap":802},"2026-03-25",16.877,0.027,{"date":805,"open":729,"high":729,"low":729,"close":729,"change":806,"percent_change":807,"volume":556,"transactions":9,"vwap":729},"2026-03-24",-0.042,-0.25,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":556,"transactions":9,"vwap":810},"2026-03-23",16.892,-0.013,-0.08,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":18,"percent_change":18,"volume":556,"transactions":9,"vwap":815},"2026-03-20",16.905,{"date":817,"open":815,"high":815,"low":815,"close":815,"change":818,"percent_change":318,"volume":556,"transactions":9,"vwap":815},"2026-03-19",-0.017,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":556,"transactions":9,"vwap":821},"2026-03-18",16.922,-0.128,-0.75,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":599,"volume":556,"transactions":9,"vwap":826},"2026-03-17",17.049999,0.003,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":556,"transactions":9,"vwap":830},"2026-03-16",17.047001,0.072,0.42,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":556,"transactions":9,"vwap":835},"2026-03-13",16.975,0.024,0.14,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":573,"percent_change":347,"volume":556,"transactions":9,"vwap":840},"2026-03-12",16.951,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":311,"percent_change":638,"volume":556,"transactions":9,"vwap":843},"2026-03-11",16.96,{"date":845,"open":584,"high":584,"low":584,"close":584,"change":846,"percent_change":189,"volume":556,"transactions":9,"vwap":584},"2026-03-10",0.035,{"date":848,"open":583,"high":583,"low":583,"close":583,"change":772,"percent_change":740,"volume":556,"transactions":9,"vwap":583},"2026-03-09",{"date":850,"open":851,"high":851,"low":851,"close":851,"change":497,"percent_change":852,"volume":556,"transactions":9,"vwap":851},"2026-03-06",16.885,-0.62,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":556,"transactions":9,"vwap":855},"2026-03-05",16.99,-0.079,-0.46,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":593,"transactions":9,"vwap":861},"2026-03-04",17.030001,17.069,0.203,1.2,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":556,"transactions":9,"vwap":866},"2026-03-03",16.866,-0.023,-0.14,{"date":870,"open":745,"high":871,"low":745,"close":871,"change":872,"percent_change":155,"volume":556,"transactions":9,"vwap":871},"2026-03-02",16.889,0.124,{"date":874,"open":614,"high":789,"low":614,"close":789,"change":405,"percent_change":687,"volume":875,"transactions":9,"vwap":789},"2026-02-27",900,{"date":877,"open":764,"high":764,"low":764,"close":764,"change":405,"percent_change":687,"volume":556,"transactions":9,"vwap":764},"2026-02-26",{"date":879,"open":726,"high":726,"low":726,"close":726,"change":312,"percent_change":880,"volume":556,"transactions":9,"vwap":726},"2026-02-25",0.48,{"date":882,"open":670,"high":670,"low":670,"close":670,"change":883,"percent_change":524,"volume":556,"transactions":9,"vwap":670},"2026-02-24",-0.006,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":287,"volume":556,"transactions":9,"vwap":886},"2026-02-23",16.751,-0.082,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":524,"volume":556,"transactions":9,"vwap":890},"2026-02-20",16.833,-0.007,{"date":893,"open":677,"high":677,"low":677,"close":677,"change":103,"percent_change":16,"volume":556,"transactions":9,"vwap":677},"2026-02-19",{"date":895,"open":896,"high":897,"low":896,"close":897,"change":423,"percent_change":702,"volume":898,"transactions":9,"vwap":897},"2026-02-18",16.77,16.78,500,{"date":900,"open":758,"high":758,"low":758,"close":758,"change":901,"percent_change":807,"volume":556,"transactions":9,"vwap":758},"2026-02-17",-0.043,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":556,"transactions":9,"vwap":904},"2026-02-13",16.908,0.088,0.52,{"date":908,"open":754,"high":754,"low":754,"close":754,"change":490,"percent_change":673,"volume":556,"transactions":9,"vwap":754},"2026-02-12",{"date":910,"open":699,"high":699,"low":699,"close":699,"change":490,"percent_change":491,"volume":556,"transactions":9,"vwap":699},"2026-02-11",{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":556,"transactions":9,"vwap":913},"2026-02-10",16.94,-0.066,-0.39,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":312,"volume":921,"transactions":9,"vwap":919},"2026-02-09",16.97,17.0060005,0.014,7700,{"date":923,"open":913,"high":924,"low":913,"close":924,"change":925,"percent_change":926,"volume":667,"transactions":9,"vwap":924},"2026-02-06",16.992,0.107,0.63,{"date":928,"open":716,"high":851,"low":729,"close":851,"change":929,"percent_change":930,"volume":875,"transactions":9,"vwap":851},"2026-02-05",-0.289,-1.68,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":556,"transactions":9,"vwap":934},"2026-02-04",17.12,17.174,-0.124,-0.72,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":556,"transactions":9,"vwap":939},"2026-02-03",17.298,-0.037,-0.21,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":556,"transactions":9,"vwap":944},"2026-02-02",17.335,-0.395,-2.23,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":776,"percent_change":318,"volume":556,"transactions":9,"vwap":949},"2026-01-30",17.73,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":556,"transactions":9,"vwap":952},"2026-01-29",17.748,-0.372,-2.05,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":108,"volume":556,"transactions":9,"vwap":958},"2026-01-28",18.09,18.12,-0.002,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":352,"volume":556,"transactions":9,"vwap":962},"2026-01-27",18.122,0.137,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":556,"transactions":9,"vwap":966},"2026-01-26",17.985,-0.173,-0.95,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":818,"percent_change":331,"volume":556,"transactions":9,"vwap":971},"2026-01-23",18.158,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":914,"percent_change":673,"volume":556,"transactions":9,"vwap":974},"2026-01-22",18.175,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":556,"transactions":9,"vwap":977},"2026-01-21",18.241,0.061,0.34,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":667,"transactions":9,"vwap":983},"2026-01-20",18.16,18.18,-0.581,-3.1,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":515,"volume":556,"transactions":9,"vwap":988},"2026-01-16",18.761,0.022,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":722,"percent_change":993,"volume":556,"transactions":9,"vwap":992},"2026-01-15",18.739,-1.26,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":593,"transactions":9,"vwap":997},"2026-01-14",18.95,18.979,0.322,1.73,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":875,"transactions":9,"vwap":1003},"2026-01-13",18.41,18.657,0.289,1.57,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":268,"volume":667,"transactions":9,"vwap":1010},"2026-01-12",18.37,18.38,18.368,0.049,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":556,"transactions":9,"vwap":1014},"2026-01-09",18.319,-0.036,-0.2,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":433,"percent_change":195,"volume":556,"transactions":9,"vwap":1019},"2026-01-08",18.355,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":556,"transactions":9,"vwap":1022},"2026-01-07",18.375,-0.126,-0.68,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":936,"volume":556,"transactions":9,"vwap":1027},"2026-01-06",18.501,-0.134,{"date":1030,"open":1031,"high":294,"low":1031,"close":294,"change":1032,"percent_change":1033,"volume":593,"transactions":9,"vwap":294},"2026-01-05",18.43,0.357,1.95,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":556,"transactions":9,"vwap":1036},"2026-01-02",18.278,0.18,0.99,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":649,"volume":556,"transactions":9,"vwap":1041},"2025-12-31",18.098,-0.027,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":712,"percent_change":592,"volume":556,"transactions":9,"vwap":1045},"2025-12-30",18.125,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2025-12-29",18.31,18.35,18.059999,18.084999,-0.297,-1.62,76600,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":433,"volume":18,"transactions":9,"vwap":1057},"2025-12-26",18.382,-0.003,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2025-12-24",18.385,-0.041,-0.22,109,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":332,"volume":18,"transactions":9,"vwap":1067},"2025-12-23",18.426,-0.089,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1037,"volume":18,"transactions":9,"vwap":1071},"2025-12-22",18.515,0.033,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":78,"volume":18,"transactions":9,"vwap":1075},"2025-12-19",18.482,0.245,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":887,"percent_change":1081,"volume":556,"transactions":9,"vwap":1080},"2025-12-18",18.232,18.237,-0.45,{"date":1083,"open":1014,"high":1014,"low":1014,"close":1014,"change":1084,"percent_change":568,"volume":18,"transactions":9,"vwap":1014},"2025-12-17",-0.149,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":593,"transactions":9,"vwap":1088},"2025-12-16",18.48,18.468,0.141,0.77,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":875,"transactions":9,"vwap":1094},"2025-12-15",18.39,18.327,-0.354,-1.89,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":18,"transactions":9,"vwap":1099},"2025-12-12",18.681,-0.118,-0.63,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":490,"percent_change":736,"volume":18,"transactions":9,"vwap":1104},"2025-12-11",18.799,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":901,"percent_change":525,"volume":1111,"transactions":9,"vwap":1110},"2025-12-10",18.84,19.01,18.836,18.859,3700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":875,"transactions":9,"vwap":1115},"2025-12-09",18.62,18.902,0.183,0.98,{"date":1119,"open":295,"high":1120,"low":295,"close":1120,"change":1121,"percent_change":1122,"volume":593,"transactions":9,"vwap":1120},"2025-12-08",18.719,0.114,0.61,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":18,"transactions":9,"vwap":1125},"2025-12-05",18.605,-0.264,-1.4,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1016,"volume":18,"transactions":9,"vwap":1130},"2025-12-04",18.869,-0.038,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":18,"transactions":9,"vwap":1134},"2025-12-03",18.907,0.152,0.81,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2025-12-02",18.77,18.86,18.755,0.461,2.52,5400,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":556,"transactions":9,"vwap":1147},"2025-12-01",18.294,-0.482,-2.57,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2025-11-28",18.776,0.062,0.33,3,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1037,"percent_change":1159,"volume":18,"transactions":9,"vwap":1158},"2025-11-26",18.714,0.97,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":936,"volume":18,"transactions":9,"vwap":1162},"2025-11-25",18.534,-0.135,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":979,"percent_change":1167,"volume":556,"transactions":9,"vwap":1166},"2025-11-24",18.669,1.85,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":556,"transactions":9,"vwap":1170},"2025-11-21",18.329,-0.129,-0.7,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":593,"transactions":9,"vwap":1175},"2025-11-20",18.458,-0.214,-1.15,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":807,"percent_change":1181,"volume":18,"transactions":9,"vwap":1180},"2025-11-19",18.672,-1.32,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":926,"volume":18,"transactions":9,"vwap":1184},"2025-11-18",18.922,0.118,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":593,"transactions":9,"vwap":1189},"2025-11-17",18.85,18.804,-0.193,-1.02,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1053,"volume":556,"transactions":9,"vwap":1194},"2025-11-14",18.997,-0.312,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":593,"transactions":9,"vwap":1199},"2025-11-13",19.63,19.309,-0.265,-1.35,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":593,"transactions":9,"vwap":1205},"2025-11-12",19.75,19.574,-0.112,-0.57,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":18,"transactions":9,"vwap":1210},"2025-11-11",19.686,-0.26,-1.3,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1116,"percent_change":391,"volume":898,"transactions":9,"vwap":1216},"2025-11-10",19.93,19.946,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":18,"transactions":9,"vwap":1219},"2025-11-07",19.763,0.223,1.14,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":18,"transactions":9,"vwap":1224},"2025-11-06",19.54,-0.237,-1.2,{"date":1228,"open":1204,"high":1229,"low":1204,"close":1229,"change":1230,"percent_change":1231,"volume":556,"transactions":9,"vwap":1229},"2025-11-05",19.777,0.269,1.38,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":556,"transactions":9,"vwap":1234},"2025-11-04",19.508,-0.469,-2.35,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":556,"transactions":9,"vwap":1239},"2025-11-03",19.977,-0.271,-1.34,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":18,"transactions":9,"vwap":1244},"2025-10-31",20.248,0.265,1.33,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":556,"transactions":9,"vwap":1249},"2025-10-30",19.983,-0.323,-1.59,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":556,"transactions":9,"vwap":1255},"2025-10-29",20.43,20.306,-0.238,-1.16,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":498,"volume":18,"transactions":9,"vwap":1260},"2025-10-28",20.544,-0.123,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1005,"volume":569,"transactions":9,"vwap":1265},"2025-10-27",20.65,20.667,0.319,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":803,"percent_change":1270,"volume":18,"transactions":9,"vwap":1269},"2025-10-24",20.348,0.13,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1037,"percent_change":741,"volume":593,"transactions":9,"vwap":1274},"2025-10-23",20.17,20.321,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":556,"transactions":9,"vwap":1277},"2025-10-22",20.141,-0.304,-1.49,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":683,"volume":593,"transactions":9,"vwap":1284},"2025-10-21",20.47,20.5,20.445,0.079,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":556,"transactions":9,"vwap":1288},"2025-10-20",20.366,0.328,1.64,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":556,"transactions":9,"vwap":1293},"2025-10-17",20.038,-0.13,-0.64,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1190,"percent_change":968,"volume":1301,"transactions":9,"vwap":1300},"2025-10-16",20.33,20.35,20.168,12300,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":556,"transactions":9,"vwap":1304},"2025-10-15",20.361,-0.108,-0.53,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":593,"transactions":9,"vwap":1310},"2025-10-14",20.26,20.469,-0.243,-1.17,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1211,"volume":593,"transactions":9,"vwap":1316},"2025-10-13",20.54,20.712,-0.054,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1127,"volume":556,"transactions":9,"vwap":1320},"2025-10-10",20.766,-0.294,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":18,"transactions":9,"vwap":1324},"2025-10-09",21.059999,-0.168,-0.79,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":555,"volume":569,"transactions":9,"vwap":1331},"2025-10-08",21.113,21.28,21.228,0.087,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1053,"volume":169,"transactions":9,"vwap":1336},"2025-10-07",21.45,21.141,-0.348,{"date":1339,"open":19,"high":19,"low":19,"close":19,"change":1340,"percent_change":1090,"volume":18,"transactions":9,"vwap":19},"2025-10-06",0.165,{"date":1342,"open":1343,"high":1335,"low":1343,"close":1344,"change":1345,"percent_change":32,"volume":1346,"transactions":9,"vwap":1344},"2025-10-03",21.24,21.324,0.155,12400,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":18,"transactions":9,"vwap":1349},"2025-10-02",21.169,0.262,1.25,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":586,"volume":18,"transactions":9,"vwap":1354},"2025-10-01",20.907,0.216,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":599,"volume":18,"transactions":9,"vwap":1358},"2025-09-30",20.691,0.004,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-09-29",20.7,20.687,0.443,2.19,2800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1058,"percent_change":108,"volume":593,"transactions":9,"vwap":1370},"2025-09-26",20.265,20.244,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":593,"transactions":9,"vwap":1374},"2025-09-25",20.385,20.247,-0.373,-1.81,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":593,"transactions":9,"vwap":1381},"2025-09-24",20.634,20.67,20.62,0.172,0.84,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":525,"volume":18,"transactions":9,"vwap":1386},"2025-09-23",20.448,-0.048,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":556,"transactions":9,"vwap":1391},"2025-09-22",20.52,20.496,-0.257,-1.24,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":569,"transactions":9,"vwap":1397},"2025-09-19",20.91,20.753,-0.207,-0.99,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":133,"volume":1405,"transactions":9,"vwap":1403},"2025-09-18",21.01,20.96,0.138,1400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":569,"transactions":9,"vwap":1409},"2025-09-17",20.93,20.822,-0.093,-0.44,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":412,"percent_change":1090,"volume":1417,"transactions":9,"vwap":1415},"2025-09-16",20.81,20.915,20.755,7600,{"date":1419,"open":1416,"high":1416,"low":1416,"close":1416,"change":935,"percent_change":1420,"volume":18,"transactions":9,"vwap":1416},"2025-09-15",-0.59,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":593,"transactions":9,"vwap":1425},"2025-09-12",20.77,20.9,20.879,0.144,0.69,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":326,"volume":556,"transactions":9,"vwap":1431},"2025-09-11",20.69,20.735,0.111,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":382,"percent_change":470,"volume":556,"transactions":9,"vwap":1436},"2025-09-10",20.66,20.624,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":857,"volume":898,"transactions":9,"vwap":1440},"2025-09-09",20.457,20.454,-0.094,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":556,"transactions":9,"vwap":1444},"2025-09-08",20.548,0.076,0.37,{"date":1448,"open":1315,"high":1315,"low":1449,"close":1449,"change":1450,"percent_change":128,"volume":556,"transactions":9,"vwap":1449},"2025-09-05",20.472,0.158,{"date":1452,"open":1299,"high":1453,"low":1454,"close":1455,"change":1190,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-09-04",20.37,20.31,20.314,-0.94,5900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1340,"percent_change":1136,"volume":1462,"transactions":9,"vwap":1461},"2025-09-03",20.41,20.507,1300,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":569,"transactions":9,"vwap":1465},"2025-09-02",20.342,0.234,1.16,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":274,"percent_change":1181,"volume":556,"transactions":9,"vwap":1470},"2025-08-29",20.108,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":433,"volume":18,"transactions":9,"vwap":1473},"2025-08-28",20.378,-0.005,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":667,"transactions":9,"vwap":1478},"2025-08-27",20.38,20.383,0.063,0.31,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":490,"volume":556,"transactions":9,"vwap":1483},"2025-08-26",20.32,-0.012,{"date":1486,"open":1453,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-08-25",20.39,20.332,-0.385,-1.86,121200,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":18,"transactions":9,"vwap":1494},"2025-08-22",20.717,0.287,1.4,{"date":1498,"open":1254,"high":1254,"low":1254,"close":1254,"change":1171,"percent_change":1101,"volume":556,"transactions":9,"vwap":1254},"2025-08-21",{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":832,"volume":556,"transactions":9,"vwap":1501},"2025-08-20",20.559,0.086,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":548,"percent_change":1456,"volume":556,"transactions":9,"vwap":1505},"2025-08-19",20.473,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":525,"volume":556,"transactions":9,"vwap":1508},"2025-08-18",20.668,-0.047,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":216,"volume":556,"transactions":9,"vwap":1513},"2025-08-15",20.72,20.715,-0.087,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":556,"transactions":9,"vwap":1517},"2025-08-14",20.802,-0.353,-1.67,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":713,"percent_change":1523,"volume":556,"transactions":9,"vwap":1522},"2025-08-13",21.155,1.15,{"date":1525,"open":1415,"high":1415,"low":1415,"close":1415,"change":103,"percent_change":1526,"volume":18,"transactions":9,"vwap":1415},"2025-08-12",0.29,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":18,"transactions":9,"vwap":1529},"2025-08-11",20.855,0.176,0.85,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":531,"volume":18,"transactions":9,"vwap":1534},"2025-08-08",20.679,-0.083,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":18,"transactions":9,"vwap":1538},"2025-08-07",20.762,0.221,1.08,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-08-06",20.51,20.541,0.116,0.57,700,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":624,"transactions":9,"vwap":1551},"2025-08-05",20.46,20.425,-0.078,-0.38,{"date":1555,"open":1282,"high":1556,"low":1282,"close":1556,"change":1557,"percent_change":16,"volume":667,"transactions":9,"vwap":1556},"2025-08-04",20.503,0.074,{"date":1559,"open":1254,"high":1254,"low":1560,"close":1560,"change":1561,"percent_change":1399,"volume":1562,"transactions":9,"vwap":1560},"2025-08-01",20.429,-0.204,1200,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":524,"volume":18,"transactions":9,"vwap":1565},"2025-07-31",20.633,-0.008,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":331,"volume":18,"transactions":9,"vwap":1569},"2025-07-30",20.641,-0.019,{"date":1572,"open":1435,"high":1435,"low":1435,"close":1435,"change":1509,"percent_change":525,"volume":556,"transactions":9,"vwap":1435},"2025-07-29",{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1432,"percent_change":326,"volume":556,"transactions":9,"vwap":1575},"2025-07-28",20.707,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":556,"transactions":9,"vwap":1578},"2025-07-25",20.596,-0.202,-0.97,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1480,"volume":556,"transactions":9,"vwap":1583},"2025-07-24",20.798,0.064,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1062,"percent_change":1016,"volume":898,"transactions":9,"vwap":1589},"2025-07-23",20.71,20.78,20.734,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1340,"percent_change":1594,"volume":556,"transactions":9,"vwap":1593},"2025-07-22",20.76,20.775,0.8,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":856,"percent_change":1553,"volume":569,"transactions":9,"vwap":1598},"2025-07-21",20.73,20.61,{"date":1600,"open":1592,"high":1592,"low":1601,"close":1601,"change":1602,"percent_change":1411,"volume":1547,"transactions":9,"vwap":1601},"2025-07-18",20.689,-0.091,{"date":1604,"open":1605,"high":1605,"low":1588,"close":1588,"change":867,"percent_change":195,"volume":169,"transactions":9,"vwap":1588},"2025-07-17",20.8,{"date":1607,"open":1605,"high":1608,"low":1605,"close":1608,"change":189,"percent_change":85,"volume":556,"transactions":9,"vwap":1608},"2025-07-16",20.803,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":624,"transactions":9,"vwap":1612},"2025-07-15",20.632,20.593,-0.326,-1.56,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1383,"volume":593,"transactions":9,"vwap":1618},"2025-07-14",20.95,20.919,0.175,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":18,"transactions":9,"vwap":1622},"2025-07-11",20.744,0.364,1.79,{"date":1626,"open":1477,"high":1477,"low":1477,"close":1477,"change":1627,"percent_change":880,"volume":18,"transactions":9,"vwap":1477},"2025-07-10",0.097,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":593,"transactions":9,"vwap":1631},"2025-07-09",20.25,20.283,0.218,1.09,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1432,"percent_change":1637,"volume":556,"transactions":9,"vwap":1636},"2025-07-08",20.065001,0.56,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1553,"volume":556,"transactions":9,"vwap":1640},"2025-07-07",19.954,-0.077,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":812,"volume":593,"transactions":9,"vwap":1645},"2025-07-03",20.024,20.031,-0.016,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":556,"transactions":9,"vwap":1649},"2025-07-02",20.047001,0.233,1.18,{"date":174,"open":1653,"high":1653,"low":1653,"close":1653,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1653},19.814]