[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFOC":3,"homepage-market-summary":24,"stock-historical-BFOC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BFOC","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 - October","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},17.12,17.1,17.015,0.105,0.62,6015,0,20.705,16.78,6013.483547035573,8.7,253,{"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},6013,1521411.3374,-15.22,"2025-10-01",[175,178,186,195,204,214,222,230,238,246,256,264,272,279,290,300,308,316,321,330,338,346,352,360,368,376,382,389,397,405,414,422,429,437,445,450,456,462,468,475,480,483,488,495,500,507,514,520,527,531,539,544,549,553,557,562,568,574,580,584,587,592,597,602,605,607,610,614,619,625,630,634,640,644,650,655,660,664,668,675,680,687,692,696,701,706,710,713,719,724,730,732,738,741,745,749,755,761,766,771,778,785,789,793,797,801,807,813,819,823,827,833,837,844,849,853,857,863,866,870,872,875,878,883,888,893,898,904,909,914,917,922,927,931,936,940,943,946,951,956,963,969,973,977,981,985,991,995,1003,1007,1013,1019,1022,1028,1032,1037,1039,1043,1048,1050,1057,1062,1068,1070,1076,1082,1088,1092,1099,1106,1111,1117,1122,1125,1128,1133,1138,1141,1146,1150,1154,1158,1163,1169,1172,1176,1183,1189,1196,1201,1207,1211,1213,1219,1223,1228,1231,1235,1238,1244,1250,1255,1260,1265,1270,1275,1279,1284,1289,1294,1300,1306,1310,1315,1320,1325,1330,1334,1340,1346,1349,1355,1363,1368,1372,1377,1382,1388,1394,1399,1406,1411,1417,1424,1430,1436,1443,1450,1456,1461,1468,1473,1479,1486,1492,1498,1504,1511,1516,1523,1527,1533,1537],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},24,17.1142,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",16.96,-0.0217,-0.13,1035,12,16.9598,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",17.13,17.0367,-0.0325,-0.19,2033,14,17.1289,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",17.03,17.0692,0.0346,0.2,610,11,17.0341,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",17.06,17.01,17.0346,0.0236,0.14,17244,18,17.0489,{"date":215,"open":207,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":193,"vwap":221},"2026-09-25",17.011,17.005,-0.0347,-0.2,2563,17.009,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",17.0457,0.0468,0.28,38,9,17.0107,{"date":231,"open":207,"high":207,"low":180,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",16.9989,-0.0443,-0.26,6608,22,16.9944,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",17.0432,-0.1649,-0.96,10,7,17.0214,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",17.26,17.09,17.2081,0.0766,0.45,16633,43,17.1566,{"date":257,"open":13,"high":258,"low":259,"close":258,"change":260,"percent_change":147,"volume":261,"transactions":262,"vwap":263},"2026-09-18",17.1315,17.08,0.0596,13846,35,17.1066,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":23,"transactions":270,"vwap":271},"2026-09-17",17.02,17.0719,0.0444,0.26,6,17.0204,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":270,"transactions":277,"vwap":278},"2026-09-16",17.0275,0.0959,0.57,4,16.995,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",16.94,16.98,16.8554,16.9316,-0.1941,-1.13,14259,36,16.954,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",17.07,17.1257,17.04,0.0988,0.58,4410,15,17.0687,{"date":301,"open":249,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":212,"vwap":307},"2026-09-11",17.14,17.0269,0.0704,0.42,6906,17.1146,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":184,"vwap":315},"2026-09-10",16.9,16.9565,-0.0685,-0.4,1229,16.9029,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":270,"transactions":277,"vwap":198},"2026-09-09",17.025,0.0216,0.13,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",16.99,17.0034,0.0022,0.01,3028,13,16.9898,{"date":331,"open":332,"high":333,"low":310,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":184,"vwap":337},"2026-09-04",16.95,17.0012,-0.2038,-1.18,3134,16.9502,{"date":339,"open":259,"high":340,"low":294,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",17.205,0.1778,1.04,11006,30,17.1061,{"date":347,"open":282,"high":348,"low":282,"close":348,"change":349,"percent_change":122,"volume":350,"transactions":244,"vwap":351},"2026-09-02",17.0272,0.0676,123,16.9821,{"date":353,"open":180,"high":323,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":193,"vwap":359},"2026-09-01",16.91,16.9596,-0.1419,-0.83,3806,16.9813,{"date":361,"open":207,"high":362,"low":207,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",17.1015,0.1956,1.16,7623.0014,27,17.0594,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":328,"vwap":375},"2026-08-28",16.97,16.9059,-0.2133,-1.25,4008,16.9701,{"date":377,"open":13,"high":378,"low":13,"close":378,"change":379,"percent_change":142,"volume":380,"transactions":184,"vwap":381},"2026-08-27",17.1192,0.0642,4006,17.105,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":228,"vwap":384},"2026-08-26",17,17.055,-0.0293,-0.17,326655,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":184,"vwap":396},"2026-08-25",17.125,17.0843,-0.0532,-0.31,2515,17.1202,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":328,"vwap":404},"2026-08-24",17.16,17.1375,-0.0125,-0.07,2046,17.1602,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":219,"volume":411,"transactions":412,"vwap":413},"2026-08-21",17.28,16.92,17.15,-0.035,6506,41,17.157,{"date":415,"open":416,"high":416,"low":323,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":212,"vwap":421},"2026-08-20",17.2,17.185,0.1372,0.8,5103,17.1205,{"date":423,"open":266,"high":13,"low":266,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":366,"vwap":428},"2026-08-19",17.0478,0.0628,0.37,10007,17.0707,{"date":430,"open":384,"high":207,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":212,"vwap":436},"2026-08-18",16.9301,16.985,-0.0499,-0.29,2470.277,16.9959,{"date":438,"open":206,"high":206,"low":332,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",17.0349,0.0749,0.44,12209,110,16.9937,{"date":446,"open":180,"high":180,"low":180,"close":180,"change":107,"percent_change":447,"volume":244,"transactions":448,"vwap":449},"2026-08-14",-0.06,5,16.9383,{"date":451,"open":375,"high":384,"low":370,"close":370,"change":452,"percent_change":453,"volume":454,"transactions":244,"vwap":455},"2026-08-13",-0.02,-0.12,481,16.994,{"date":457,"open":180,"high":323,"low":180,"close":323,"change":458,"percent_change":459,"volume":460,"transactions":184,"vwap":461},"2026-08-12",0.015,0.09,510,16.9608,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":244,"transactions":448,"vwap":467},"2026-08-11",16.975,0.0301,0.18,16.9994,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":394,"volume":473,"transactions":270,"vwap":474},"2026-08-10",16.965,16.9449,-0.0534,116,16.9651,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":200,"volume":243,"transactions":270,"vwap":479},"2026-08-07",16.9983,0.0333,17.0005,{"date":481,"open":470,"high":470,"low":470,"close":470,"change":452,"percent_change":453,"volume":202,"transactions":270,"vwap":482},"2026-08-06",16.9653,{"date":484,"open":432,"high":432,"low":432,"close":432,"change":485,"percent_change":486,"volume":184,"transactions":270,"vwap":487},"2026-08-05",0.005,0.03,16.9723,{"date":489,"open":180,"high":282,"low":180,"close":282,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",-0.005,-0.03,528,8,16.9635,{"date":496,"open":282,"high":432,"low":282,"close":432,"change":497,"percent_change":32,"volume":498,"transactions":228,"vwap":499},"2026-08-03",0.1225,1259,16.9759,{"date":501,"open":310,"high":310,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":193,"vwap":506},"2026-07-31",16.8625,-0.1725,-1.01,3638,16.8912,{"date":508,"open":332,"high":509,"low":332,"close":510,"change":511,"percent_change":441,"volume":512,"transactions":298,"vwap":513},"2026-07-30",17.045,17.035,0.075,3448,17.026,{"date":515,"open":282,"high":323,"low":180,"close":180,"change":516,"percent_change":517,"volume":518,"transactions":193,"vwap":519},"2026-07-29",0.04,0.24,1978,16.9881,{"date":521,"open":522,"high":408,"low":522,"close":408,"change":523,"percent_change":524,"volume":525,"transactions":193,"vwap":526},"2026-07-28",16.85,-0.055,-0.32,3841,16.8541,{"date":528,"open":294,"high":294,"low":464,"close":464,"change":486,"percent_change":466,"volume":529,"transactions":328,"vwap":530},"2026-07-27",3506,17.0354,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":270,"vwap":538},"2026-07-24",16.93,16.945,0.035,0.21,206,16.9304,{"date":540,"open":310,"high":354,"low":310,"close":354,"change":541,"percent_change":542,"volume":543,"transactions":228,"vwap":310},"2026-07-23",-0.045,-0.27,1908,{"date":545,"open":332,"high":370,"low":332,"close":546,"change":393,"percent_change":394,"volume":547,"transactions":202,"vwap":548},"2026-07-22",16.955,1906,16.9542,{"date":550,"open":266,"high":266,"low":551,"close":551,"change":552,"percent_change":117,"volume":547,"transactions":493,"vwap":266},"2026-07-21",17.0082,0.0431,{"date":554,"open":474,"high":474,"low":474,"close":474,"change":555,"percent_change":18,"volume":228,"transactions":448,"vwap":556},"2026-07-20",0.0001,16.9672,{"date":558,"open":559,"high":470,"low":559,"close":470,"change":458,"percent_change":459,"volume":560,"transactions":212,"vwap":561},"2026-07-17",16.87,3706.059,16.9113,{"date":563,"open":332,"high":332,"low":533,"close":332,"change":564,"percent_change":565,"volume":566,"transactions":493,"vwap":567},"2026-07-16",0.02,0.12,2006,16.935,{"date":569,"open":281,"high":281,"low":533,"close":533,"change":570,"percent_change":571,"volume":572,"transactions":328,"vwap":573},"2026-07-15",-0.0749,-0.44,4406,16.9362,{"date":575,"open":197,"high":197,"low":281,"close":576,"change":577,"percent_change":16,"volume":578,"transactions":60,"vwap":579},"2026-07-14",17.0049,0.1049,10616,16.9891,{"date":581,"open":559,"high":310,"low":522,"close":310,"change":523,"percent_change":524,"volume":582,"transactions":212,"vwap":583},"2026-07-13",4541,16.8651,{"date":585,"open":282,"high":282,"low":546,"close":546,"change":18,"percent_change":18,"volume":586,"transactions":9,"vwap":546},"2026-07-10",3000,{"date":588,"open":180,"high":180,"low":546,"close":546,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":546},"2026-07-09",0.095,0.56,2000,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":571,"volume":591,"transactions":9,"vwap":595},"2026-07-08",16.84,16.86,-0.075,{"date":598,"open":281,"high":281,"low":567,"close":567,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":567},"2026-07-07",-0.025,-0.15,500,{"date":603,"open":533,"high":370,"low":533,"close":180,"change":490,"percent_change":491,"volume":604,"transactions":9,"vwap":180},"2026-07-06",4800,{"date":606,"open":207,"high":207,"low":470,"close":470,"change":458,"percent_change":459,"volume":586,"transactions":9,"vwap":470},"2026-07-02",{"date":608,"open":370,"high":323,"low":354,"close":332,"change":589,"percent_change":590,"volume":609,"transactions":9,"vwap":332},"2026-07-01",6400,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":596,"percent_change":571,"volume":586,"transactions":9,"vwap":613},"2026-06-30",16.83,16.855,{"date":615,"open":354,"high":533,"low":354,"close":533,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":533},"2026-06-29",0.011,0.07,2500,{"date":620,"open":408,"high":282,"low":354,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-26",16.919,0.049,0.29,5000,{"date":626,"open":323,"high":323,"low":522,"close":559,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":559},"2026-06-25",0.017,0.1,7000,{"date":631,"open":522,"high":632,"low":594,"close":632,"change":616,"percent_change":617,"volume":633,"transactions":9,"vwap":632},"2026-06-24",16.853,12100,{"date":635,"open":20,"high":559,"low":20,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-23",16.842,-0.113,-0.67,8700,{"date":641,"open":642,"high":642,"low":546,"close":546,"change":589,"percent_change":590,"volume":643,"transactions":9,"vwap":546},"2026-06-22",17.049999,4500,{"date":645,"open":646,"high":646,"low":594,"close":595,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":595},"2026-06-18",16.895,0.028,0.17,2800,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":18,"transactions":9,"vwap":652},"2026-06-17",16.832,-0.079,-0.47,{"date":656,"open":408,"high":408,"low":354,"close":657,"change":658,"percent_change":659,"volume":591,"transactions":9,"vwap":657},"2026-06-16",16.911,-0.089,-0.52,{"date":661,"open":12,"high":12,"low":384,"close":384,"change":617,"percent_change":662,"volume":663,"transactions":9,"vwap":384},"2026-06-15",0.41,5500,{"date":665,"open":332,"high":332,"low":533,"close":533,"change":666,"percent_change":387,"volume":667,"transactions":9,"vwap":533},"2026-06-12",-0.029,200,{"date":669,"open":323,"high":323,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-11",16.89,16.959,0.039,0.23,2700,{"date":676,"open":408,"high":408,"low":408,"close":408,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":408},"2026-06-10",0.045,0.27,600,{"date":681,"open":522,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":682},"2026-06-09",16.875,16.8,-0.16,-0.94,2300,{"date":688,"open":409,"high":409,"low":282,"close":510,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":510},"2026-06-08",0.164,0.97,14700,{"date":693,"open":594,"high":694,"low":612,"close":694,"change":490,"percent_change":491,"volume":695,"transactions":9,"vwap":694},"2026-06-05",16.871,16000,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":326,"volume":624,"transactions":9,"vwap":699},"2026-06-04",16.82,16.876,0.001,{"date":702,"open":703,"high":703,"low":682,"close":682,"change":704,"percent_change":705,"volume":591,"transactions":9,"vwap":682},"2026-06-03",16.88,-0.04,-0.24,{"date":707,"open":698,"high":408,"low":698,"close":708,"change":452,"percent_change":453,"volume":709,"transactions":9,"vwap":708},"2026-06-02",16.915,18600,{"date":711,"open":354,"high":567,"low":354,"close":567,"change":712,"percent_change":542,"volume":624,"transactions":9,"vwap":567},"2026-06-01",-0.046,{"date":714,"open":282,"high":323,"low":282,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-29",16.981,-0.024,-0.14,3300,{"date":720,"open":281,"high":721,"low":281,"close":721,"change":722,"percent_change":107,"volume":723,"transactions":9,"vwap":721},"2026-05-28",17.0049992,-0.001,5100,{"date":725,"open":726,"high":726,"low":278,"close":727,"change":728,"percent_change":729,"volume":723,"transactions":9,"vwap":727},"2026-05-27",17.11,17.0060005,-0.074,-0.43,{"date":731,"open":259,"high":259,"low":259,"close":259,"change":102,"percent_change":147,"volume":18,"transactions":9,"vwap":259},"2026-05-26",{"date":733,"open":734,"high":409,"low":266,"close":266,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":266},"2026-05-22",17.040001,-0.125,-0.73,2200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":599,"percent_change":600,"volume":18,"transactions":9,"vwap":740},"2026-05-21",17.145,{"date":742,"open":399,"high":743,"low":399,"close":743,"change":744,"percent_change":142,"volume":723,"transactions":9,"vwap":743},"2026-05-20",17.17,0.065,{"date":746,"open":726,"high":726,"low":747,"close":381,"change":107,"percent_change":447,"volume":748,"transactions":9,"vwap":381},"2026-05-19",17.101,400,{"date":750,"open":12,"high":302,"low":726,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-18",17.115,-0.11,-0.64,3600,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":591,"transactions":9,"vwap":758},"2026-05-15",17.23,17.225,-0.18,-1.03,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":210,"percent_change":765,"volume":601,"transactions":9,"vwap":764},"2026-05-14",17.37,17.405,0.81,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":434,"volume":618,"transactions":9,"vwap":769},"2026-05-13",17.22,17.265,-0.05,{"date":772,"open":773,"high":774,"low":407,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-12",17.3,17.315,-0.124,-0.71,3500,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":154,"volume":784,"transactions":9,"vwap":781},"2026-05-11",17.42,17.439,17.41,0.128,1500,{"date":786,"open":773,"high":787,"low":773,"close":788,"change":616,"percent_change":102,"volume":591,"transactions":9,"vwap":788},"2026-05-08",17.35,17.311,{"date":790,"open":773,"high":773,"low":773,"close":773,"change":791,"percent_change":792,"volume":18,"transactions":9,"vwap":773},"2026-05-07",-0.115,-0.66,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":410,"percent_change":219,"volume":784,"transactions":9,"vwap":796},"2026-05-06",17.4,17.415,{"date":798,"open":795,"high":799,"low":795,"close":799,"change":800,"percent_change":47,"volume":591,"transactions":9,"vwap":799},"2026-05-05",17.45,0.085,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":426,"volume":806,"transactions":9,"vwap":804},"2026-05-04",17.31,17.365,0.064,1600,{"date":808,"open":809,"high":809,"low":407,"close":810,"change":811,"percent_change":812,"volume":168,"transactions":9,"vwap":810},"2026-05-01",17.32,17.301,0.087,0.51,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":784,"transactions":9,"vwap":816},"2026-04-30",17.19,17.214,0.089,0.52,{"date":820,"open":726,"high":399,"low":726,"close":391,"change":447,"percent_change":821,"volume":822,"transactions":9,"vwap":391},"2026-04-29",-0.35,2600,{"date":824,"open":825,"high":417,"low":825,"close":417,"change":490,"percent_change":491,"volume":826,"transactions":9,"vwap":417},"2026-04-28",17.175,100,{"date":828,"open":829,"high":829,"low":399,"close":815,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":815},"2026-04-27",17.29,-0.103,-0.6,5400,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":452,"volume":826,"transactions":9,"vwap":835},"2026-04-24",17.293,-0.003,{"date":838,"open":829,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-04-23",17.296,17.27,-0.156,-0.89,2100,{"date":845,"open":780,"high":846,"low":780,"close":846,"change":847,"percent_change":848,"volume":806,"transactions":9,"vwap":846},"2026-04-22",17.452,0.292,1.7,{"date":850,"open":399,"high":399,"low":399,"close":399,"change":851,"percent_change":852,"volume":618,"transactions":9,"vwap":399},"2026-04-21",-0.085,-0.49,{"date":854,"open":409,"high":855,"low":409,"close":855,"change":856,"percent_change":654,"volume":618,"transactions":9,"vwap":855},"2026-04-20",17.245,-0.081,{"date":858,"open":859,"high":787,"low":829,"close":860,"change":861,"percent_change":142,"volume":862,"transactions":9,"vwap":860},"2026-04-17",17.33,17.326,0.066,5700,{"date":864,"open":865,"high":248,"low":302,"close":248,"change":677,"percent_change":269,"volume":586,"transactions":9,"vwap":248},"2026-04-16",17.18,{"date":867,"open":409,"high":868,"low":409,"close":868,"change":516,"percent_change":673,"volume":869,"transactions":9,"vwap":868},"2026-04-15",17.215,900,{"date":871,"open":757,"high":757,"low":825,"close":825,"change":18,"percent_change":18,"volume":806,"transactions":9,"vwap":825},"2026-04-14",{"date":873,"open":734,"high":825,"low":266,"close":825,"change":18,"percent_change":18,"volume":874,"transactions":9,"vwap":825},"2026-04-13",3400,{"date":876,"open":249,"high":825,"low":249,"close":825,"change":877,"percent_change":648,"volume":723,"transactions":9,"vwap":825},"2026-04-10",0.029,{"date":879,"open":292,"high":880,"low":292,"close":880,"change":881,"percent_change":394,"volume":882,"transactions":9,"vwap":880},"2026-04-09",17.146,-0.054,2900,{"date":884,"open":885,"high":885,"low":815,"close":416,"change":886,"percent_change":887,"volume":624,"transactions":9,"vwap":416},"2026-04-08",17.24,0.176,1.03,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":826,"transactions":9,"vwap":890},"2026-04-07",17.024,-0.157,-0.91,{"date":894,"open":815,"high":815,"low":302,"close":895,"change":896,"percent_change":897,"volume":777,"transactions":9,"vwap":895},"2026-04-06",17.181,0.159,0.93,{"date":899,"open":282,"high":292,"low":282,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-02",17.021999,-0.09,-0.53,6000,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":826,"transactions":9,"vwap":906},"2026-04-01",17.112,-0.097,-0.56,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":826,"transactions":9,"vwap":911},"2026-03-31",17.209,0.109,0.64,{"date":915,"open":757,"high":757,"low":13,"close":13,"change":805,"percent_change":142,"volume":916,"transactions":9,"vwap":13},"2026-03-30",5600,{"date":918,"open":259,"high":259,"low":919,"close":919,"change":920,"percent_change":921,"volume":686,"transactions":9,"vwap":919},"2026-03-27",17.035999,-0.092,-0.54,{"date":923,"open":416,"high":416,"low":924,"close":924,"change":925,"percent_change":926,"volume":882,"transactions":9,"vwap":924},"2026-03-26",17.128,-0.192,-1.11,{"date":928,"open":787,"high":787,"low":809,"close":809,"change":929,"percent_change":930,"volume":601,"transactions":9,"vwap":809},"2026-03-25",0.161,0.94,{"date":932,"open":757,"high":757,"low":933,"close":933,"change":934,"percent_change":736,"volume":935,"transactions":9,"vwap":933},"2026-03-24",17.159,-0.126,700,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":102,"percent_change":147,"volume":737,"transactions":9,"vwap":939},"2026-03-23",17.34,17.285,{"date":941,"open":768,"high":758,"low":768,"close":758,"change":704,"percent_change":942,"volume":667,"transactions":9,"vwap":758},"2026-03-20",-0.23,{"date":944,"open":768,"high":769,"low":416,"close":769,"change":589,"percent_change":945,"volume":754,"transactions":9,"vwap":769},"2026-03-19",0.55,{"date":947,"open":948,"high":948,"low":743,"close":743,"change":949,"percent_change":950,"volume":591,"transactions":9,"vwap":743},"2026-03-18",17.21,-0.285,-1.63,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":704,"percent_change":942,"volume":955,"transactions":9,"vwap":954},"2026-03-17",17.46,17.455,1900,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":618,"transactions":9,"vwap":960},"2026-03-16",17.51,17.49,17.495,0.145,0.84,{"date":964,"open":965,"high":959,"low":787,"close":787,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":787},"2026-03-13",17.48,0.054,0.31,4400,{"date":970,"open":839,"high":839,"low":839,"close":839,"change":971,"percent_change":972,"volume":826,"transactions":9,"vwap":839},"2026-03-12",-0.037,-0.21,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":466,"volume":826,"transactions":9,"vwap":975},"2026-03-11",17.333,0.031,{"date":978,"open":787,"high":787,"low":979,"close":979,"change":836,"percent_change":452,"volume":980,"transactions":9,"vwap":979},"2026-03-10",17.302,3100,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":930,"volume":826,"transactions":9,"vwap":983},"2026-03-09",17.305,0.162,{"date":986,"open":743,"high":815,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-06",17.143,-0.168,-0.97,4100,{"date":992,"open":859,"high":859,"low":788,"close":788,"change":993,"percent_change":994,"volume":737,"transactions":9,"vwap":788},"2026-03-05",-0.151,-0.86,{"date":996,"open":997,"high":998,"low":795,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-04",17.43,17.5,17.462,0.294,1.71,9200,{"date":1004,"open":259,"high":1005,"low":259,"close":1005,"change":1006,"percent_change":638,"volume":843,"transactions":9,"vwap":1005},"2026-03-03",17.168,-0.116,{"date":1008,"open":815,"high":1009,"low":815,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-02",17.284,0.218,1.28,4200,{"date":1014,"open":282,"high":13,"low":282,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-02-27",17.066,-0.077,-0.45,4700,{"date":1020,"open":302,"high":743,"low":12,"close":987,"change":972,"percent_change":1021,"volume":968,"transactions":9,"vwap":987},"2026-02-26",-1.21,{"date":1023,"open":865,"high":1024,"low":409,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-25",17.353,0.272,1.59,9100,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":441,"volume":826,"transactions":9,"vwap":1030},"2026-02-24",17.080999,0.074,{"date":1033,"open":642,"high":642,"low":1034,"close":1034,"change":1035,"percent_change":1021,"volume":1036,"transactions":9,"vwap":1034},"2026-02-23",17.007,-0.208,6100,{"date":1038,"open":868,"high":868,"low":868,"close":868,"change":485,"percent_change":486,"volume":826,"transactions":9,"vwap":868},"2026-02-20",{"date":1040,"open":409,"high":948,"low":409,"close":948,"change":1041,"percent_change":1042,"volume":667,"transactions":9,"vwap":948},"2026-02-19",0.129,0.76,{"date":1044,"open":815,"high":416,"low":292,"close":1030,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1030},"2026-02-18",-0.099,-0.58,5300,{"date":1049,"open":13,"high":815,"low":13,"close":865,"change":934,"percent_change":736,"volume":667,"transactions":9,"vwap":865},"2026-02-17",{"date":1051,"open":248,"high":1052,"low":248,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-13",17.36,17.306,0.231,1.35,5900,{"date":1058,"open":757,"high":757,"low":1059,"close":1059,"change":759,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-12",17.075001,-1.04,1100,{"date":1063,"open":188,"high":1064,"low":188,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-02-11",17.255,0.025,0.15,3900,{"date":1069,"open":409,"high":757,"low":409,"close":757,"change":775,"percent_change":776,"volume":843,"transactions":9,"vwap":757},"2026-02-10",{"date":1071,"open":773,"high":1072,"low":773,"close":1073,"change":1074,"percent_change":1046,"volume":1075,"transactions":9,"vwap":1073},"2026-02-09",17.38,17.354,-0.102,8200,{"date":1077,"open":965,"high":1078,"low":829,"close":1079,"change":1080,"percent_change":1081,"volume":691,"transactions":9,"vwap":1079},"2026-02-06",17.62,17.456,0.334,1.95,{"date":1083,"open":757,"high":773,"low":726,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-05",17.122,-0.302,-1.73,16500,{"date":1089,"open":782,"high":1090,"low":1072,"close":1090,"change":1091,"percent_change":242,"volume":168,"transactions":9,"vwap":1090},"2026-02-04",17.424,-0.169,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":980,"transactions":9,"vwap":1096},"2026-02-03",17.71,17.58,17.593,-0.122,-0.69,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":705,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-02",17.66,17.72,17.715,-1.34,1300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":410,"percent_change":191,"volume":935,"transactions":9,"vwap":1109},"2026-01-30",17.94,17.955,17.92,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":826,"transactions":9,"vwap":1114},"2026-01-29",18.030001,17.99,-0.301,-1.65,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":486,"volume":826,"transactions":9,"vwap":1120},"2026-01-28",18.26,18.291,0.006,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":617,"percent_change":142,"volume":826,"transactions":9,"vwap":1124},"2026-01-27",18.285,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":752,"percent_change":831,"volume":826,"transactions":9,"vwap":1127},"2026-01-26",18.215,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":490,"percent_change":491,"volume":667,"transactions":9,"vwap":1132},"2026-01-23",18.35,18.31,18.325,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":972,"volume":826,"transactions":9,"vwap":1136},"2026-01-22",18.32,18.33,-0.038,{"date":1139,"open":1131,"high":1140,"low":1131,"close":1140,"change":452,"percent_change":752,"volume":1061,"transactions":9,"vwap":1140},"2026-01-21",18.368,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":826,"transactions":9,"vwap":1143},"2026-01-20",18.388,-0.363,-1.94,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":387,"volume":18,"transactions":9,"vwap":1148},"2026-01-16",18.751,-0.032,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":728,"percent_change":1153,"volume":826,"transactions":9,"vwap":1152},"2026-01-15",18.783,-0.39,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1011,"volume":18,"transactions":9,"vwap":1156},"2026-01-14",18.857,0.238,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":826,"transactions":9,"vwap":1160},"2026-01-13",18.619,0.168,0.91,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":826,"transactions":9,"vwap":1166},"2026-01-12",18.46,18.451,0.014,0.08,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":491,"percent_change":684,"volume":826,"transactions":9,"vwap":1171},"2026-01-09",18.437,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":564,"volume":826,"transactions":9,"vwap":1174},"2026-01-08",18.467,0.003,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1046,"volume":1182,"transactions":9,"vwap":1179},"2026-01-07",18.45,18.464,18.44,-0.107,800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1182,"transactions":9,"vwap":1186},"2026-01-06",18.48,18.571,-0.041,-0.22,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-05",18.62,18.612,0.234,1.27,1700,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":18,"transactions":9,"vwap":1198},"2026-01-02",18.378,0.156,0.86,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":453,"volume":1206,"transactions":9,"vwap":1204},"2025-12-31",18.22,18.222,-0.022,300,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":877,"percent_change":1210,"volume":826,"transactions":9,"vwap":1209},"2025-12-30",18.244,0.16,{"date":1212,"open":1127,"high":1127,"low":1127,"close":1127,"change":1187,"percent_change":1188,"volume":826,"transactions":9,"vwap":1127},"2025-12-29",{"date":1214,"open":1119,"high":1119,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-12-26",18.256,-0.015,-0.08,1400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1121,"percent_change":486,"volume":826,"transactions":9,"vwap":1222},"2025-12-24",18.27,18.271,{"date":1224,"open":1203,"high":1225,"low":1203,"close":1225,"change":1226,"percent_change":972,"volume":1227,"transactions":9,"vwap":1225},"2025-12-23",18.265,-0.039,104000,{"date":1229,"open":1135,"high":1130,"low":1119,"close":1230,"change":1167,"percent_change":1168,"volume":832,"transactions":9,"vwap":1230},"2025-12-22",18.304,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":961,"percent_change":419,"volume":748,"transactions":9,"vwap":1234},"2025-12-19",18.28,18.29,{"date":1236,"open":1135,"high":1135,"low":1237,"close":1237,"change":1121,"percent_change":486,"volume":869,"transactions":9,"vwap":1237},"2025-12-18",18.145,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":168,"transactions":9,"vwap":1241},"2025-12-17",18.39,18.139,-0.108,-0.59,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":426,"volume":686,"transactions":9,"vwap":1248},"2025-12-16",18.25,18.315,18.247,0.067,{"date":1251,"open":1246,"high":1246,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":737,"transactions":9,"vwap":1252},"2025-12-15",18.18,-0.255,-1.38,{"date":1256,"open":1257,"high":1165,"low":1258,"close":1258,"change":1259,"percent_change":1017,"volume":1182,"transactions":9,"vwap":1258},"2025-12-12",18.441,18.435,-0.084,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":942,"volume":601,"transactions":9,"vwap":1263},"2025-12-11",18.37,18.519,-0.042,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":722,"percent_change":107,"volume":784,"transactions":9,"vwap":1269},"2025-12-10",18.57,18.7,18.561,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":132,"volume":679,"transactions":9,"vwap":1273},"2025-12-09",18.53,18.562,0.121,{"date":1276,"open":1277,"high":1257,"low":1277,"close":1257,"change":1278,"percent_change":901,"volume":1206,"transactions":9,"vwap":1257},"2025-12-08",18.41,-0.016,{"date":1280,"open":1281,"high":1185,"low":1281,"close":1282,"change":830,"percent_change":1283,"volume":649,"transactions":9,"vwap":1282},"2025-12-05",18.427,18.457,-0.55,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":704,"percent_change":1188,"volume":806,"transactions":9,"vwap":1288},"2025-12-04",18.579,18.498,18.56,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":32,"volume":826,"transactions":9,"vwap":1292},"2025-12-03",18.61,18.6,0.134,{"date":1295,"open":1277,"high":1296,"low":1277,"close":1297,"change":1298,"percent_change":1299,"volume":591,"transactions":9,"vwap":1297},"2025-12-02",18.54,18.466,0.351,1.94,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1061,"transactions":9,"vwap":1303},"2025-12-01",18.11,18.115,-0.277,-1.51,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":705,"volume":826,"transactions":9,"vwap":1308},"2025-11-28",18.392,-0.044,{"date":1311,"open":1178,"high":1178,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":168,"transactions":9,"vwap":1312},"2025-11-26",18.436,0.152,0.83,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":18,"transactions":9,"vwap":1317},"2025-11-25",18.284,-0.067,-0.37,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":667,"transactions":9,"vwap":1322},"2025-11-24",18.351,0.217,1.2,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":735,"percent_change":1329,"volume":667,"transactions":9,"vwap":1328},"2025-11-21",18.162,18.134,-0.68,{"date":1331,"open":1165,"high":1165,"low":1332,"close":1332,"change":1333,"percent_change":753,"volume":686,"transactions":9,"vwap":1332},"2025-11-20",18.259,-0.118,{"date":1335,"open":1336,"high":1178,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1012,"transactions":9,"vwap":1337},"2025-11-19",18.4,18.377,-0.216,-1.16,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":935,"transactions":9,"vwap":1343},"2025-11-18",18.64,18.593,0.063,0.34,{"date":1347,"open":1342,"high":1342,"low":1272,"close":1272,"change":1348,"percent_change":736,"volume":601,"transactions":9,"vwap":1272},"2025-11-17",-0.137,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":373,"volume":643,"transactions":9,"vwap":1353},"2025-11-14",18.85,18.9,18.667,-0.237,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-11-13",18.97,18.98,18.904,-0.203,-1.06,131100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":658,"percent_change":1367,"volume":1206,"transactions":9,"vwap":1366},"2025-11-12",19.09,19.107,-0.46,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":504,"volume":18,"transactions":9,"vwap":1370},"2025-11-11",19.196,-0.195,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1200,"volume":1206,"transactions":9,"vwap":1375},"2025-11-10",19.41,19.391,0.166,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":18,"transactions":9,"vwap":1379},"2025-11-07",19.225,0.137,0.72,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":168,"transactions":9,"vwap":1385},"2025-11-06",19.11,19.087999,-0.155,-0.81,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1376,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-05",19.27,19.243,0.87,1800,{"date":1395,"open":1390,"high":1390,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1218,"transactions":9,"vwap":1396},"2025-11-04",19.077,-0.368,-1.89,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1182,"transactions":9,"vwap":1403},"2025-11-03",19.46,19.44,19.445,-0.167,-0.85,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":930,"volume":1206,"transactions":9,"vwap":1409},"2025-10-31",19.589,19.612,0.182,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":737,"transactions":9,"vwap":1414},"2025-10-30",19.53,19.43,-0.329,-1.67,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":753,"volume":1423,"transactions":9,"vwap":1421},"2025-10-29",19.87,19.89,19.759,-0.128,7700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":830,"percent_change":659,"volume":1429,"transactions":9,"vwap":1428},"2025-10-28",20.07,20.09,19.887,210500,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1182,"transactions":9,"vwap":1433},"2025-10-27",19.98,19.99,0.286,1.45,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":402,"volume":1442,"transactions":9,"vwap":1440},"2025-10-24",19.732,19.74,19.704,-0.014,7200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1210,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-10-23",19.69,19.718,19.65,0.82,6300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":168,"transactions":9,"vwap":1453},"2025-10-22",19.61,19.558,-0.246,-1.24,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":107,"volume":826,"transactions":9,"vwap":1459},"2025-10-21",19.83,19.804,-0.002,{"date":1462,"open":1463,"high":1420,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":586,"transactions":9,"vwap":1465},"2025-10-20",19.81,19.76,19.806,0.279,1.43,{"date":1469,"open":1403,"high":1470,"low":1403,"close":1471,"change":402,"percent_change":1472,"volume":980,"transactions":9,"vwap":1471},"2025-10-17",19.58,19.527,-0.36,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":736,"volume":643,"transactions":9,"vwap":1477},"2025-10-16",19.696,19.75,19.597,-0.144,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":784,"transactions":9,"vwap":1483},"2025-10-15",19.77,19.78,19.741,-0.095,-0.48,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":972,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-10-14",19.91,19.836,-1.05,8500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":102,"volume":1206,"transactions":9,"vwap":1495},"2025-10-13",20.01,20.046,19.985,0.012,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":882,"transactions":9,"vwap":1501},"2025-10-10",20.32,20.034,-0.278,-1.37,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":968,"transactions":9,"vwap":1508},"2025-10-09",20.41,20.46,20.312,-0.068,-0.33,{"date":1512,"open":1506,"high":1513,"low":1514,"close":1514,"change":1371,"percent_change":1515,"volume":955,"transactions":9,"vwap":1514},"2025-10-08",20.43,20.38,-0.95,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":523,"percent_change":542,"volume":1522,"transactions":9,"vwap":1521},"2025-10-07",20.62,20.63,20.54,20.575,10300,{"date":1524,"open":1518,"high":19,"low":1525,"close":1519,"change":1526,"percent_change":590,"volume":723,"transactions":9,"vwap":1519},"2025-10-06",20.619,0.114,{"date":1528,"open":1513,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":296,"volume":1532,"transactions":9,"vwap":1529},"2025-10-03",20.516,20.42,0.118,20800,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":97,"volume":826,"transactions":9,"vwap":1535},"2025-10-02",20.398,0.2043,{"date":173,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":564,"volume":784,"transactions":9,"vwap":1539},20.19,20.1937,20.171,0.0037]