[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFZ":3,"stock-historical-BUFZ":24,"homepage-market-summary":1964},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Laddered Moderate Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.66,28.69,28.591,28.555,0.105,0.37,111180.2947,25.71,152188.29910570916,99,735,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":14,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},22.56,150690,55001863.075533,26.09,"2025-04-22",[35,38,47,56,66,76,85,95,104,110,117,123,132,143,152,159,167,173,182,189,198,207,215,224,231,236,242,247,252,259,265,271,278,287,293,299,304,309,315,320,326,331,337,345,353,363,374,383,391,397,405,415,422,431,436,445,450,457,462,469,475,480,488,492,497,503,509,513,519,525,530,537,545,548,551,554,557,562,567,574,579,583,588,595,598,603,608,614,618,624,627,630,635,641,647,655,660,665,668,671,675,679,682,685,692,697,705,709,715,721,725,730,734,739,744,750,757,762,766,772,779,784,790,797,804,810,816,824,830,839,845,853,860,865,872,878,884,889,895,900,905,910,916,923,927,933,938,945,950,955,962,969,974,979,982,986,990,995,999,1002,1006,1011,1015,1019,1022,1028,1032,1036,1040,1043,1046,1048,1052,1055,1058,1061,1064,1067,1073,1079,1082,1086,1089,1092,1096,1098,1101,1105,1109,1112,1115,1118,1121,1124,1128,1131,1134,1137,1142,1148,1151,1155,1159,1163,1165,1168,1171,1174,1177,1180,1183,1187,1192,1195,1199,1206,1212,1217,1223,1230,1237,1243,1250,1255,1259,1264,1270,1275,1279,1282,1286,1290,1295,1300,1303,1307,1311,1314,1318,1321,1325,1330,1335,1339,1345,1351,1355,1358,1361,1366,1370,1373,1377,1381,1384,1389,1393,1398,1402,1405,1407,1410,1413,1418,1422,1425,1429,1435,1442,1447,1453,1457,1463,1469,1475,1480,1486,1492,1496,1499,1504,1511,1518,1522,1527,1531,1534,1537,1541,1545,1550,1556,1562,1567,1573,1580,1585,1591,1595,1599,1602,1605,1610,1615,1620,1624,1629,1636,1641,1646,1652,1655,1660,1663,1668,1671,1677,1684,1690,1696,1702,1707,1714,1721,1726,1732,1739,1745,1749,1755,1759,1764,1769,1775,1781,1786,1791,1798,1805,1810,1816,1821,1829,1834,1842,1847,1851,1855,1860,1865,1871,1878,1885,1891,1897,1904,1910,1916,1921,1927,1932,1939,1945,1951,1959],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},509,28.6523,{"date":39,"open":40,"high":40,"low":41,"close":16,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",28.59,28.47,0.017,0.06,114321.7011,525,28.543,{"date":48,"open":40,"high":49,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",28.63,28.538,0.008,0.03,150538.6031,565,28.5956,{"date":57,"open":58,"high":59,"low":58,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",28.49,28.58,28.53,-0.03,-0.11,97332.8886,405,28.542,{"date":67,"open":68,"high":69,"low":70,"close":68,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",28.56,28.602,28.525,-0.09,-0.31,261784.1496,475,28.579,{"date":77,"open":78,"high":79,"low":60,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",28.64,28.65,0.04,0.14,187368.6464,637,28.6158,{"date":86,"open":87,"high":88,"low":89,"close":88,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",28.57,28.61,28.5,0.045,0.16,111624.6928,471,28.5538,{"date":96,"open":97,"high":97,"low":60,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",28.68,28.565,-0.085,-0.3,203396.5746,487,28.5763,{"date":105,"open":97,"high":97,"low":88,"close":79,"change":106,"percent_change":52,"volume":107,"transactions":108,"vwap":109},"2026-09-22",0.01,155320.5406,301,28.6368,{"date":111,"open":112,"high":13,"low":112,"close":78,"change":81,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",28.51,0.49,152584.9955,366,28.598,{"date":118,"open":89,"high":89,"low":119,"close":89,"change":106,"percent_change":80,"volume":120,"transactions":121,"vwap":122},"2026-09-18",28.41,191577.3575,415,28.4455,{"date":124,"open":125,"high":89,"low":126,"close":58,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",28.46,28.42,0.15,0.53,91538.9505,283,28.4559,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-16",28.37,28.4514,28.2465,28.34,-0.05,-0.18,150933.4366,590,28.4053,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":138,"percent_change":139,"volume":149,"transactions":150,"vwap":151},"2026-09-15",28.415,28.4199,28.3401,28.39,137822.1144,480,28.3843,{"date":153,"open":154,"high":125,"low":134,"close":155,"change":138,"percent_change":139,"volume":156,"transactions":157,"vwap":158},"2026-09-14",28.375,28.44,157121.5884,583,28.4323,{"date":160,"open":89,"high":89,"low":161,"close":58,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",28.4333,0.12,0.42,296630.8214,1094,28.4839,{"date":168,"open":148,"high":148,"low":169,"close":134,"change":138,"percent_change":139,"volume":170,"transactions":171,"vwap":172},"2026-09-10",28.3138,129550.4884,636,28.364,{"date":174,"open":175,"high":175,"low":176,"close":126,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-09",28.48,28.4,-0.07,-0.25,137257.5762,610,28.4365,{"date":183,"open":184,"high":184,"low":185,"close":58,"change":138,"percent_change":139,"volume":186,"transactions":187,"vwap":188},"2026-09-08",28.55,28.4625,149250.5095,569,28.5075,{"date":190,"open":112,"high":191,"low":58,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-04",28.5599,28.54,-0.005,-0.02,119877.71237,463,28.5195,{"date":199,"open":60,"high":59,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-03",28.45,28.545,0.065,0.23,437952.4518,1038,28.5358,{"date":208,"open":126,"high":175,"low":209,"close":175,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-02",28.3703,0.08,0.28,96540.9644,453,28.4476,{"date":216,"open":217,"high":200,"low":218,"close":176,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-01",28.43,28.345,-0.08,-0.28,191782.6524,924,28.4049,{"date":225,"open":175,"high":192,"low":176,"close":175,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-31",0.02,0.07,339788.675202,888,28.4838,{"date":232,"open":60,"high":60,"low":155,"close":125,"change":194,"percent_change":177,"volume":233,"transactions":234,"vwap":235},"2026-08-28",134539.509041,584,28.4883,{"date":237,"open":119,"high":112,"low":238,"close":175,"change":80,"percent_change":81,"volume":239,"transactions":240,"vwap":241},"2026-08-27",28.4074,119872.853183,622,28.4807,{"date":243,"open":126,"high":125,"low":134,"close":155,"change":226,"percent_change":227,"volume":244,"transactions":245,"vwap":246},"2026-08-26",157427.1616,931,28.4195,{"date":248,"open":155,"high":155,"low":134,"close":126,"change":226,"percent_change":227,"volume":249,"transactions":250,"vwap":251},"2026-08-25",120847.4476,426,28.3996,{"date":253,"open":254,"high":119,"low":255,"close":176,"change":226,"percent_change":227,"volume":256,"transactions":257,"vwap":258},"2026-08-24",28.35,28.3344,118746.2566,390,28.38,{"date":260,"open":137,"high":126,"low":137,"close":258,"change":52,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-21",0.11,88946.4071,446,28.3882,{"date":266,"open":58,"high":58,"low":267,"close":254,"change":219,"percent_change":220,"volume":268,"transactions":269,"vwap":270},"2026-08-20",28.3227,157807.4071,807,28.3745,{"date":272,"open":155,"high":155,"low":273,"close":217,"change":227,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-19",28.3705,0.25,152384.7831,523,28.4226,{"date":279,"open":280,"high":119,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-18",28.3851,28.36,-0.06,-0.21,116548.4981,675,28.3989,{"date":288,"open":58,"high":58,"low":289,"close":126,"change":282,"percent_change":283,"volume":290,"transactions":291,"vwap":292},"2026-08-17",28.4101,129386.4071,467,28.4554,{"date":294,"open":217,"high":89,"low":126,"close":175,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-14",0,96773.684345,456,28.4589,{"date":300,"open":125,"high":175,"low":155,"close":175,"change":43,"percent_change":301,"volume":302,"transactions":303,"vwap":298},"2026-08-13",0.21,113656.424963,786,{"date":305,"open":217,"high":155,"low":258,"close":126,"change":226,"percent_change":227,"volume":306,"transactions":307,"vwap":308},"2026-08-12",131781.2211,706,28.4205,{"date":310,"open":126,"high":126,"low":311,"close":176,"change":295,"percent_change":295,"volume":312,"transactions":313,"vwap":314},"2026-08-11",28.3525,127884.3401,647,28.3944,{"date":316,"open":126,"high":217,"low":134,"close":176,"change":194,"percent_change":177,"volume":317,"transactions":318,"vwap":319},"2026-08-10",170582.3061,715,28.4047,{"date":321,"open":322,"high":126,"low":322,"close":126,"change":227,"percent_change":274,"volume":323,"transactions":324,"vwap":325},"2026-08-07",28.33,76871.7171,327,28.3916,{"date":327,"open":148,"high":148,"low":322,"close":254,"change":52,"percent_change":261,"volume":328,"transactions":329,"vwap":330},"2026-08-06",111971.0221,518,28.3535,{"date":332,"open":119,"high":119,"low":333,"close":333,"change":138,"percent_change":139,"volume":334,"transactions":335,"vwap":336},"2026-08-05",28.32,167832.6151,579,28.3675,{"date":338,"open":339,"high":258,"low":339,"close":134,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-04",28.255,0.18,0.64,136515.8389,614,28.336,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":210,"percent_change":211,"volume":350,"transactions":351,"vwap":352},"2026-08-03",28.09,28.23,28.19,126331.203,568,28.2079,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":81,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-31",28.01,28.12,27.95,28.11,0.5,118215.623,548,28.0404,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-30",27.92,28,27.87,27.97,0.17,0.61,98274.998,349,27.9427,{"date":375,"open":365,"high":355,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-29",27.775,27.8,-0.1899,-0.68,534575.998,722,27.8938,{"date":384,"open":368,"high":366,"low":385,"close":386,"change":387,"percent_change":81,"volume":388,"transactions":389,"vwap":390},"2026-07-28",27.88,27.9899,0.0399,111728.745529,537,27.966,{"date":392,"open":393,"high":393,"low":385,"close":357,"change":52,"percent_change":261,"volume":394,"transactions":395,"vwap":396},"2026-07-27",28.04,168376.402,819,27.9348,{"date":398,"open":399,"high":400,"low":401,"close":365,"change":106,"percent_change":80,"volume":402,"transactions":403,"vwap":404},"2026-07-24",27.93,27.99,27.89,95282.1226,462,27.9397,{"date":406,"open":365,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-23",27.94,27.83,27.91,-0.14,-0.5,492550.146,817,27.8722,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":295,"percent_change":295,"volume":420,"transactions":115,"vwap":421},"2026-07-22",28.05,28.07,28.02,126732.961,28.0506,{"date":423,"open":424,"high":425,"low":426,"close":417,"change":261,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-21",28.03,28.0699,27.984,0.39,145951.738,411,28.0377,{"date":432,"open":419,"high":419,"low":399,"close":407,"change":226,"percent_change":227,"volume":433,"transactions":434,"vwap":435},"2026-07-20",111190.123,384,27.9734,{"date":437,"open":438,"high":439,"low":365,"close":365,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-17",27.96,28.0091,-0.12,-0.43,158260.123,401,27.9687,{"date":446,"open":424,"high":347,"low":355,"close":393,"change":282,"percent_change":283,"volume":447,"transactions":448,"vwap":449},"2026-07-16",111751.775,412,28.0497,{"date":451,"open":452,"high":358,"low":453,"close":452,"change":227,"percent_change":274,"volume":454,"transactions":455,"vwap":456},"2026-07-15",28.1,28.0201,94038.123,322,28.0806,{"date":458,"open":393,"high":418,"low":366,"close":424,"change":227,"percent_change":274,"volume":459,"transactions":460,"vwap":461},"2026-07-14",114106.329,455,28.0453,{"date":463,"open":464,"high":464,"low":438,"close":438,"change":465,"percent_change":466,"volume":467,"transactions":64,"vwap":468},"2026-07-13",28.06,-0.115,-0.41,85942.379,28.0183,{"date":470,"open":471,"high":472,"low":355,"close":473,"change":90,"percent_change":91,"volume":474,"transactions":9,"vwap":473},"2026-07-10",28.059999,28.08,28.075001,73400,{"date":476,"open":399,"high":477,"low":399,"close":478,"change":227,"percent_change":274,"volume":479,"transactions":9,"vwap":478},"2026-07-09",28.040001,28.030001,83200,{"date":481,"open":482,"high":483,"low":484,"close":438,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":438},"2026-07-08",27.9,27.969,27.855,-0.01,-0.04,85900,{"date":489,"open":355,"high":355,"low":490,"close":368,"change":61,"percent_change":62,"volume":491,"transactions":9,"vwap":368},"2026-07-07",27.919,108900,{"date":493,"open":399,"high":355,"low":399,"close":366,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":366},"2026-07-06",0.095,0.34,135200,{"date":498,"open":499,"high":400,"low":500,"close":501,"change":485,"percent_change":486,"volume":502,"transactions":9,"vwap":501},"2026-07-02",27.98,27.84,27.905,165400,{"date":504,"open":365,"high":438,"low":505,"close":506,"change":507,"percent_change":138,"volume":508,"transactions":9,"vwap":506},"2026-07-01",27.86,27.915,-0.015,106800,{"date":510,"open":408,"high":511,"low":408,"close":399,"change":227,"percent_change":274,"volume":512,"transactions":9,"vwap":399},"2026-06-30",27.949,197100,{"date":514,"open":515,"high":367,"low":516,"close":505,"change":81,"percent_change":517,"volume":518,"transactions":9,"vwap":505},"2026-06-29",27.76,27.72,0.51,439500,{"date":520,"open":521,"high":522,"low":523,"close":516,"change":295,"percent_change":295,"volume":524,"transactions":9,"vwap":516},"2026-06-26",27.66,27.78,27.64,143900,{"date":526,"open":408,"high":408,"low":527,"close":516,"change":528,"percent_change":226,"volume":529,"transactions":9,"vwap":516},"2026-06-25",27.68,0.005,127300,{"date":531,"open":522,"high":532,"low":533,"close":534,"change":535,"percent_change":71,"volume":536,"transactions":9,"vwap":534},"2026-06-24",27.81,27.67,27.715,-0.025,206300,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":71,"percent_change":543,"volume":544,"transactions":9,"vwap":542},"2026-06-23",27.73,27.79,27.69,27.74,-0.32,137400,{"date":546,"open":365,"high":399,"low":547,"close":408,"change":61,"percent_change":62,"volume":524,"transactions":9,"vwap":408},"2026-06-22",27.828,{"date":549,"open":401,"high":401,"low":408,"close":505,"change":227,"percent_change":274,"volume":550,"transactions":9,"vwap":505},"2026-06-18",134300,{"date":552,"open":399,"high":407,"low":515,"close":540,"change":71,"percent_change":543,"volume":553,"transactions":9,"vwap":540},"2026-06-17",156200,{"date":555,"open":438,"high":438,"low":385,"close":385,"change":486,"percent_change":410,"volume":556,"transactions":9,"vwap":385},"2026-06-16",120500,{"date":558,"open":365,"high":399,"low":559,"close":365,"change":127,"percent_change":560,"volume":561,"transactions":9,"vwap":365},"2026-06-15",27.895,0.54,101500,{"date":563,"open":522,"high":540,"low":564,"close":565,"change":80,"percent_change":81,"volume":566,"transactions":9,"vwap":565},"2026-06-12",27.682,27.77,155700,{"date":568,"open":569,"high":539,"low":570,"close":539,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":539},"2026-06-11",27.61,27.53,0.22,0.8,89300,{"date":575,"open":570,"high":505,"low":576,"close":576,"change":139,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-06-10",27.51,-0.65,107900,{"date":580,"open":532,"high":532,"low":581,"close":541,"change":194,"percent_change":177,"volume":582,"transactions":9,"vwap":541},"2026-06-09",27.49,244600,{"date":584,"open":377,"high":377,"low":585,"close":586,"change":295,"percent_change":295,"volume":587,"transactions":9,"vwap":586},"2026-06-08",27.706,27.71,105400,{"date":589,"open":590,"high":505,"low":591,"close":586,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":586},"2026-06-05",27.82,27.658,-0.17,-0.61,299200,{"date":596,"open":377,"high":482,"low":377,"close":385,"change":52,"percent_change":261,"volume":597,"transactions":9,"vwap":385},"2026-06-04",122800,{"date":599,"open":409,"high":409,"low":600,"close":601,"change":282,"percent_change":283,"volume":602,"transactions":9,"vwap":601},"2026-06-03",27.847,27.85,79800,{"date":604,"open":601,"high":409,"low":601,"close":409,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":409},"2026-06-02",0.025,0.09,98900,{"date":609,"open":482,"high":365,"low":601,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-01",27.885,0.035,0.13,250900,{"date":615,"open":482,"high":409,"low":601,"close":601,"change":616,"percent_change":52,"volume":617,"transactions":9,"vwap":601},"2026-05-29",0.007,253500,{"date":619,"open":533,"high":505,"low":533,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-05-28",27.843,0.073,0.26,138600,{"date":625,"open":590,"high":590,"low":565,"close":565,"change":194,"percent_change":177,"volume":626,"transactions":9,"vwap":565},"2026-05-27",130100,{"date":628,"open":408,"high":408,"low":515,"close":540,"change":80,"percent_change":81,"volume":629,"transactions":9,"vwap":540},"2026-05-26",72000,{"date":631,"open":522,"high":522,"low":586,"close":632,"change":633,"percent_change":340,"volume":634,"transactions":9,"vwap":632},"2026-05-22",27.75,0.05,245200,{"date":636,"open":527,"high":637,"low":638,"close":639,"change":226,"percent_change":227,"volume":640,"transactions":9,"vwap":639},"2026-05-21",27.725,27.62,27.7,166800,{"date":642,"open":638,"high":527,"low":643,"close":527,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":527},"2026-05-20",27.59,0.085,0.31,66600,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-05-19",27.63,27.56,27.595,-0.055,-0.2,78100,{"date":656,"open":348,"high":348,"low":657,"close":658,"change":106,"percent_change":80,"volume":659,"transactions":9,"vwap":658},"2026-05-18",27.57,27.65,105800,{"date":661,"open":533,"high":533,"low":662,"close":523,"change":282,"percent_change":663,"volume":664,"transactions":9,"vwap":523},"2026-05-15",27.58,-0.22,92700,{"date":666,"open":527,"high":586,"low":638,"close":639,"change":227,"percent_change":274,"volume":667,"transactions":9,"vwap":639},"2026-05-14",315500,{"date":669,"open":657,"high":521,"low":650,"close":649,"change":295,"percent_change":295,"volume":670,"transactions":9,"vwap":649},"2026-05-13",278100,{"date":672,"open":673,"high":649,"low":576,"close":649,"change":52,"percent_change":261,"volume":674,"transactions":9,"vwap":649},"2026-05-12",27.55,525400,{"date":676,"open":650,"high":658,"low":650,"close":677,"change":194,"percent_change":177,"volume":678,"transactions":9,"vwap":677},"2026-05-11",27.6,117000,{"date":680,"open":638,"high":649,"low":657,"close":638,"change":43,"percent_change":571,"volume":681,"transactions":9,"vwap":638},"2026-05-08",120600,{"date":683,"open":638,"high":638,"low":570,"close":650,"change":295,"percent_change":295,"volume":684,"transactions":9,"vwap":650},"2026-05-07",103300,{"date":686,"open":650,"high":687,"low":688,"close":650,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":650},"2026-05-06",27.589,27.52,0.1,0.36,87800,{"date":693,"open":581,"high":581,"low":694,"close":695,"change":633,"percent_change":340,"volume":696,"transactions":9,"vwap":695},"2026-05-05",27.44,27.46,152000,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":486,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-05-04",27.39,27.45,27.35,27.41,-0.15,106900,{"date":706,"open":570,"high":570,"low":707,"close":700,"change":227,"percent_change":622,"volume":708,"transactions":9,"vwap":700},"2026-05-01",27.42,129600,{"date":710,"open":699,"high":711,"low":712,"close":713,"change":227,"percent_change":622,"volume":714,"transactions":9,"vwap":713},"2026-04-30",27.43,27.29,27.38,131100,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":295,"percent_change":295,"volume":720,"transactions":9,"vwap":719},"2026-04-29",27.33,27.27,27.31,149200,{"date":722,"open":723,"high":719,"low":723,"close":719,"change":486,"percent_change":703,"volume":724,"transactions":9,"vwap":719},"2026-04-28",27.25,167800,{"date":726,"open":727,"high":701,"low":728,"close":701,"change":226,"percent_change":227,"volume":729,"transactions":9,"vwap":701},"2026-04-27",27.34,27.3,207900,{"date":731,"open":723,"high":717,"low":723,"close":717,"change":606,"percent_change":732,"volume":733,"transactions":9,"vwap":717},"2026-04-24",0.33,351700,{"date":735,"open":736,"high":728,"low":736,"close":737,"change":486,"percent_change":703,"volume":738,"transactions":9,"vwap":737},"2026-04-23",27.15,27.24,330700,{"date":740,"open":741,"high":712,"low":741,"close":742,"change":606,"percent_change":732,"volume":743,"transactions":9,"vwap":742},"2026-04-22",27.23,27.28,176900,{"date":745,"open":719,"high":719,"low":746,"close":747,"change":748,"percent_change":592,"volume":749,"transactions":9,"vwap":747},"2026-04-21",27.17,27.19,-0.047,124400,{"date":751,"open":712,"high":712,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-04-20",27.21,27.237,-0.053,-0.19,64100,{"date":758,"open":759,"high":728,"low":759,"close":712,"change":81,"percent_change":760,"volume":761,"transactions":9,"vwap":712},"2026-04-17",27.2,0.52,80600,{"date":763,"open":747,"high":747,"low":764,"close":736,"change":485,"percent_change":486,"volume":765,"transactions":9,"vwap":736},"2026-04-16",27.1,106100,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":210,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-04-15",27.059999,27.16,0.3,206400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":689,"percent_change":18,"volume":778,"transactions":9,"vwap":777},"2026-04-14",27.01,27.09,26.985,27.08,219800,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":81,"percent_change":760,"volume":783,"transactions":9,"vwap":782},"2026-04-13",26.77,26.98,112800,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":194,"percent_change":177,"volume":789,"transactions":9,"vwap":788},"2026-04-10",26.9,26.801,26.84,173800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":210,"percent_change":770,"volume":796,"transactions":9,"vwap":795},"2026-04-09",26.78,26.88,26.72,26.86,273200,{"date":798,"open":799,"high":799,"low":800,"close":792,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-04-08",26.82,26.7,0.32,1.21,120900,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":485,"percent_change":486,"volume":809,"transactions":9,"vwap":807},"2026-04-07",26.37,26.46,26.28,133900,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":80,"percent_change":127,"volume":815,"transactions":9,"vwap":813},"2026-04-06",26.41,26.47,26.38,251300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":689,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-04-02",26.21,26.45,26.19,26.43,0.38,199400,{"date":825,"open":826,"high":821,"low":827,"close":828,"change":43,"percent_change":203,"volume":829,"transactions":9,"vwap":828},"2026-04-01",26.3,26.295,26.33,339900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-03-31",26.049999,26.275,26,26.27,0.4,1.55,255800,{"date":840,"open":834,"high":841,"low":842,"close":843,"change":485,"percent_change":486,"volume":844,"transactions":9,"vwap":843},"2026-03-30",26.02,25.78,25.87,106200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-03-27",26.07,25.86,25.88,-0.24,-0.92,188100,{"date":854,"open":808,"high":855,"low":856,"close":857,"change":663,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-03-26",26.31,26.11,26.12,-0.84,93300,{"date":861,"open":862,"high":812,"low":855,"close":863,"change":261,"percent_change":163,"volume":864,"transactions":9,"vwap":863},"2026-03-25",26.39,26.34,69500,{"date":866,"open":867,"high":868,"low":820,"close":869,"change":71,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-24",26.25,26.32,26.23,-0.34,91800,{"date":873,"open":828,"high":874,"low":808,"close":868,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":868},"2026-03-23",26.44,0.19,0.73,187300,{"date":879,"open":855,"high":855,"low":880,"close":881,"change":663,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-20",26.1,26.13,-0.83,88700,{"date":885,"open":886,"high":814,"low":869,"close":887,"change":194,"percent_change":219,"volume":888,"transactions":9,"vwap":887},"2026-03-19",26.259,26.35,111400,{"date":890,"open":891,"high":891,"low":892,"close":806,"change":703,"percent_change":893,"volume":894,"transactions":9,"vwap":806},"2026-03-18",26.5,26.356,-0.57,118500,{"date":896,"open":891,"high":897,"low":891,"close":898,"change":52,"percent_change":261,"volume":899,"transactions":9,"vwap":898},"2026-03-17",26.55,26.52,87500,{"date":901,"open":902,"high":898,"low":812,"close":902,"change":127,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-03-16",26.49,0.57,127200,{"date":906,"open":907,"high":898,"low":908,"close":863,"change":61,"percent_change":62,"volume":909,"transactions":9,"vwap":863},"2026-03-13",26.48,26.325,104700,{"date":911,"open":821,"high":912,"low":806,"close":806,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":806},"2026-03-12",26.479,-0.195,-0.73,71800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":90,"percent_change":369,"volume":922,"transactions":9,"vwap":921},"2026-03-11",26.59,26.6,26.51,26.565,126300,{"date":924,"open":819,"high":925,"low":819,"close":898,"change":486,"percent_change":703,"volume":926,"transactions":9,"vwap":898},"2026-03-10",26.652,127800,{"date":928,"open":814,"high":929,"low":930,"close":931,"change":261,"percent_change":163,"volume":932,"transactions":9,"vwap":931},"2026-03-09",26.62,26.285,26.56,80700,{"date":934,"open":874,"high":935,"low":821,"close":819,"change":755,"percent_change":936,"volume":937,"transactions":9,"vwap":819},"2026-03-06",26.54,-0.71,124300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":219,"percent_change":100,"volume":944,"transactions":9,"vwap":943},"2026-03-05",26.61,26.695,26.533,26.64,145200,{"date":946,"open":947,"high":948,"low":919,"close":794,"change":606,"percent_change":495,"volume":949,"transactions":9,"vwap":794},"2026-03-04",26.66,26.769,120300,{"date":951,"open":813,"high":947,"low":952,"close":953,"change":486,"percent_change":703,"volume":954,"transactions":9,"vwap":953},"2026-03-03",26.417,26.63,156400,{"date":956,"open":940,"high":957,"low":940,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-02",26.745,26.67,-0.035,-0.13,121600,{"date":963,"open":964,"high":965,"low":929,"close":966,"change":967,"percent_change":592,"volume":968,"transactions":9,"vwap":966},"2026-02-27",26.65,26.73,26.705,-0.045,65800,{"date":970,"open":792,"high":971,"low":958,"close":972,"change":282,"percent_change":663,"volume":973,"transactions":9,"vwap":972},"2026-02-26",26.8,26.75,62700,{"date":975,"open":972,"high":976,"low":977,"close":976,"change":689,"percent_change":18,"volume":978,"transactions":9,"vwap":976},"2026-02-25",26.81,26.74,171900,{"date":980,"open":940,"high":965,"low":940,"close":981,"change":227,"percent_change":622,"volume":646,"transactions":9,"vwap":981},"2026-02-24",26.71,{"date":983,"open":981,"high":981,"low":984,"close":943,"change":71,"percent_change":870,"volume":985,"transactions":9,"vwap":943},"2026-02-23",26.57,93800,{"date":987,"open":947,"high":977,"low":988,"close":965,"change":43,"percent_change":571,"volume":989,"transactions":9,"vwap":965},"2026-02-20",26.625,95000,{"date":991,"open":992,"high":992,"low":993,"close":958,"change":485,"percent_change":486,"volume":994,"transactions":9,"vwap":958},"2026-02-19",26.69,26.615,109600,{"date":996,"open":929,"high":965,"low":929,"close":997,"change":80,"percent_change":127,"volume":998,"transactions":9,"vwap":997},"2026-02-18",26.68,141600,{"date":1000,"open":919,"high":947,"low":891,"close":943,"change":226,"percent_change":210,"volume":1001,"transactions":9,"vwap":943},"2026-02-17",128800,{"date":1003,"open":931,"high":958,"low":1004,"close":929,"change":227,"percent_change":622,"volume":1005,"transactions":9,"vwap":929},"2026-02-13",26.535,126600,{"date":1007,"open":965,"high":1008,"low":897,"close":897,"change":283,"percent_change":1009,"volume":1010,"transactions":9,"vwap":897},"2026-02-12",26.765,-0.78,61900,{"date":1012,"open":976,"high":976,"low":800,"close":1013,"change":106,"percent_change":80,"volume":1014,"transactions":9,"vwap":1013},"2026-02-11",26.76,106500,{"date":1016,"open":976,"high":976,"low":1017,"close":972,"change":194,"percent_change":177,"volume":1018,"transactions":9,"vwap":972},"2026-02-10",26.735,111600,{"date":1020,"open":792,"high":971,"low":800,"close":781,"change":43,"percent_change":571,"volume":1021,"transactions":9,"vwap":781},"2026-02-09",168200,{"date":1023,"open":1024,"high":972,"low":1024,"close":981,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":981},"2026-02-06",26.58,0.24,0.91,211800,{"date":1029,"open":935,"high":918,"low":813,"close":813,"change":960,"percent_change":1030,"volume":1031,"transactions":9,"vwap":813},"2026-02-05",-0.49,206200,{"date":1033,"open":794,"high":794,"low":935,"close":919,"change":177,"percent_change":1034,"volume":1035,"transactions":9,"vwap":919},"2026-02-04",-0.26,168400,{"date":1037,"open":971,"high":971,"low":919,"close":958,"change":440,"percent_change":1038,"volume":1039,"transactions":9,"vwap":958},"2026-02-03",-0.45,191800,{"date":1041,"open":953,"high":1042,"low":953,"close":1042,"change":606,"percent_change":495,"volume":743,"transactions":9,"vwap":1042},"2026-02-02",26.79,{"date":1044,"open":794,"high":794,"low":953,"close":800,"change":194,"percent_change":177,"volume":1045,"transactions":9,"vwap":800},"2026-01-30",141900,{"date":1047,"open":981,"high":977,"low":1024,"close":794,"change":193,"percent_change":194,"volume":714,"transactions":9,"vwap":794},"2026-01-29",{"date":1049,"open":1013,"high":1013,"low":800,"close":1050,"change":507,"percent_change":282,"volume":1051,"transactions":9,"vwap":1050},"2026-01-28",26.725,746300,{"date":1053,"open":794,"high":972,"low":981,"close":977,"change":52,"percent_change":261,"volume":1054,"transactions":9,"vwap":977},"2026-01-27",104500,{"date":1056,"open":997,"high":794,"low":997,"close":981,"change":633,"percent_change":875,"volume":1057,"transactions":9,"vwap":981},"2026-01-26",100100,{"date":1059,"open":947,"high":958,"low":929,"close":947,"change":106,"percent_change":80,"volume":1060,"transactions":9,"vwap":947},"2026-01-23",138700,{"date":1062,"open":947,"high":958,"low":1063,"close":964,"change":633,"percent_change":875,"volume":691,"transactions":9,"vwap":964},"2026-01-22",26.605,{"date":1065,"open":920,"high":943,"low":907,"close":919,"change":369,"percent_change":341,"volume":1066,"transactions":9,"vwap":919},"2026-01-21",201800,{"date":1068,"open":897,"high":984,"low":1069,"close":821,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":821},"2026-01-20",26.42,-0.235,-0.88,263600,{"date":1074,"open":992,"high":1075,"low":1076,"close":1077,"change":193,"percent_change":194,"volume":1078,"transactions":9,"vwap":1077},"2026-01-16",26.718,26.648,26.665,97500,{"date":1080,"open":992,"high":800,"low":964,"close":958,"change":43,"percent_change":203,"volume":1081,"transactions":9,"vwap":958},"2026-01-15",117300,{"date":1083,"open":953,"high":1084,"low":931,"close":940,"change":486,"percent_change":703,"volume":1085,"transactions":9,"vwap":940},"2026-01-14",26.644,150100,{"date":1087,"open":958,"high":981,"low":953,"close":964,"change":138,"percent_change":755,"volume":1088,"transactions":9,"vwap":964},"2026-01-13",178000,{"date":1090,"open":940,"high":977,"low":940,"close":800,"change":106,"percent_change":80,"volume":1091,"transactions":9,"vwap":800},"2026-01-12",209900,{"date":1093,"open":964,"high":981,"low":1094,"close":992,"change":80,"percent_change":127,"volume":1095,"transactions":9,"vwap":992},"2026-01-09",26.626,111300,{"date":1097,"open":929,"high":964,"low":984,"close":964,"change":43,"percent_change":203,"volume":496,"transactions":9,"vwap":964},"2026-01-08",{"date":1099,"open":940,"high":958,"low":918,"close":918,"change":194,"percent_change":219,"volume":1100,"transactions":9,"vwap":918},"2026-01-07",117800,{"date":1102,"open":1103,"high":964,"low":1103,"close":940,"change":106,"percent_change":80,"volume":1104,"transactions":9,"vwap":940},"2026-01-06",26.53,145300,{"date":1106,"open":919,"high":953,"low":1107,"close":919,"change":633,"percent_change":875,"volume":1108,"transactions":9,"vwap":919},"2026-01-05",26.566,159900,{"date":1110,"open":1024,"high":918,"low":907,"close":897,"change":226,"percent_change":210,"volume":1111,"transactions":9,"vwap":897},"2026-01-02",148500,{"date":1113,"open":898,"high":1024,"low":920,"close":1103,"change":177,"percent_change":1034,"volume":1114,"transactions":9,"vwap":1103},"2025-12-31",160300,{"date":1116,"open":935,"high":929,"low":935,"close":919,"change":106,"percent_change":80,"volume":1117,"transactions":9,"vwap":919},"2025-12-30",226200,{"date":1119,"open":1103,"high":919,"low":1103,"close":918,"change":295,"percent_change":295,"volume":1120,"transactions":9,"vwap":918},"2025-12-29",71300,{"date":1122,"open":940,"high":940,"low":897,"close":918,"change":106,"percent_change":80,"volume":1123,"transactions":9,"vwap":918},"2025-12-26",22300,{"date":1125,"open":897,"high":918,"low":1126,"close":1024,"change":52,"percent_change":261,"volume":1127,"transactions":9,"vwap":1024},"2025-12-24",26.542,50200,{"date":1129,"open":898,"high":1024,"low":891,"close":897,"change":633,"percent_change":875,"volume":1130,"transactions":9,"vwap":897},"2025-12-23",110700,{"date":1132,"open":807,"high":1004,"low":807,"close":891,"change":80,"percent_change":127,"volume":1133,"transactions":9,"vwap":891},"2025-12-22",115500,{"date":1135,"open":887,"high":807,"low":887,"close":807,"change":261,"percent_change":163,"volume":1136,"transactions":9,"vwap":807},"2025-12-19",94300,{"date":1138,"open":1139,"high":812,"low":828,"close":887,"change":227,"percent_change":1140,"volume":1141,"transactions":9,"vwap":887},"2025-12-18",26.36,0.27,174000,{"date":1143,"open":1144,"high":1144,"low":835,"close":808,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":808},"2025-12-17",26.4,-0.1,-0.38,127000,{"date":1149,"open":806,"high":1144,"low":868,"close":814,"change":226,"percent_change":210,"volume":1150,"transactions":9,"vwap":814},"2025-12-16",191200,{"date":1152,"open":862,"high":1153,"low":887,"close":1139,"change":61,"percent_change":62,"volume":1154,"transactions":9,"vwap":1139},"2025-12-15",26.429,114000,{"date":1156,"open":874,"high":819,"low":1157,"close":862,"change":177,"percent_change":1034,"volume":1158,"transactions":9,"vwap":862},"2025-12-12",26.319,108200,{"date":1160,"open":1144,"high":807,"low":1161,"close":807,"change":226,"percent_change":210,"volume":1162,"transactions":9,"vwap":807},"2025-12-11",26.336,129000,{"date":1164,"open":1139,"high":813,"low":828,"close":874,"change":210,"percent_change":770,"volume":1085,"transactions":9,"vwap":874},"2025-12-10",{"date":1166,"open":806,"high":862,"low":868,"close":1139,"change":295,"percent_change":295,"volume":1167,"transactions":9,"vwap":1139},"2025-12-09",80400,{"date":1169,"open":812,"high":812,"low":855,"close":1139,"change":485,"percent_change":486,"volume":1170,"transactions":9,"vwap":1139},"2025-12-08",263400,{"date":1172,"open":863,"high":812,"low":863,"close":806,"change":106,"percent_change":80,"volume":1173,"transactions":9,"vwap":806},"2025-12-05",81900,{"date":1175,"open":806,"high":806,"low":826,"close":1139,"change":106,"percent_change":80,"volume":1176,"transactions":9,"vwap":1139},"2025-12-04",173700,{"date":1178,"open":855,"high":1139,"low":808,"close":887,"change":80,"percent_change":127,"volume":1179,"transactions":9,"vwap":887},"2025-12-03",135900,{"date":1181,"open":868,"high":863,"low":808,"close":855,"change":52,"percent_change":261,"volume":1182,"transactions":9,"vwap":855},"2025-12-02",178800,{"date":1184,"open":835,"high":828,"low":1185,"close":808,"change":138,"percent_change":755,"volume":1186,"transactions":9,"vwap":808},"2025-12-01",26.24,146800,{"date":1188,"open":1189,"high":828,"low":1190,"close":828,"change":43,"percent_change":203,"volume":1191,"transactions":9,"vwap":828},"2025-11-28",26.289,26.26,39200,{"date":1193,"open":869,"high":826,"low":818,"close":835,"change":80,"percent_change":127,"volume":1194,"transactions":9,"vwap":835},"2025-11-26",228800,{"date":1196,"open":32,"high":867,"low":1197,"close":869,"change":612,"percent_change":359,"volume":1198,"transactions":9,"vwap":869},"2025-11-25",26.014,182200,{"date":1200,"open":1201,"high":880,"low":1202,"close":880,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":880},"2025-11-24",25.98,25.96,0.2,0.77,93500,{"date":1207,"open":1208,"high":834,"low":1209,"close":1210,"change":612,"percent_change":359,"volume":1211,"transactions":9,"vwap":1210},"2025-11-21",25.84,25.75,25.9,570000,{"date":1213,"open":880,"high":856,"low":1214,"close":1215,"change":440,"percent_change":1216,"volume":607,"transactions":9,"vwap":1215},"2025-11-20",25.74,25.77,-0.46,{"date":1218,"open":1219,"high":1220,"low":848,"close":1221,"change":295,"percent_change":295,"volume":1222,"transactions":9,"vwap":1221},"2025-11-19",25.91,25.978,25.89,290800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1221,"change":1228,"percent_change":100,"volume":1229,"transactions":9,"vwap":1221},"2025-11-18",25.92,25.95,25.802,-0.077,67200,{"date":1231,"open":1232,"high":1233,"low":1219,"close":1234,"change":1235,"percent_change":178,"volume":1236,"transactions":9,"vwap":1234},"2025-11-17",26.046,26.094999,25.967,-0.064,94200,{"date":1238,"open":1202,"high":880,"low":1239,"close":1240,"change":1241,"percent_change":295,"volume":1242,"transactions":9,"vwap":1240},"2025-11-14",25.915,26.031,0.001,80900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":410,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-11-13",26.16,26.01,26.030001,-0.53,401900,{"date":1251,"open":818,"high":818,"low":1252,"close":1253,"change":226,"percent_change":210,"volume":1254,"transactions":9,"vwap":1253},"2025-11-12",26.14,26.17,75900,{"date":1256,"open":856,"high":820,"low":856,"close":1257,"change":106,"percent_change":80,"volume":1258,"transactions":9,"vwap":1257},"2025-11-11",26.15,203700,{"date":1260,"open":881,"high":1261,"low":32,"close":1252,"change":1262,"percent_change":1263,"volume":561,"transactions":9,"vwap":1252},"2025-11-10",26.18,0.115,0.44,{"date":1265,"open":1266,"high":1267,"low":1221,"close":1268,"change":507,"percent_change":282,"volume":1269,"transactions":9,"vwap":1268},"2025-11-07",25.99,26.040001,26.025,74600,{"date":1271,"open":880,"high":880,"low":1272,"close":1267,"change":177,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1267},"2025-11-06",25.97,-0.27,115400,{"date":1276,"open":847,"high":1252,"low":1277,"close":856,"change":80,"percent_change":127,"volume":1278,"transactions":9,"vwap":856},"2025-11-05",26.044001,113100,{"date":1280,"open":1246,"high":880,"low":1246,"close":847,"change":219,"percent_change":72,"volume":1281,"transactions":9,"vwap":847},"2025-11-04",170800,{"date":1283,"open":1261,"high":1261,"low":1284,"close":1257,"change":106,"percent_change":80,"volume":1285,"transactions":9,"vwap":1257},"2025-11-03",26.084,108800,{"date":1287,"open":1253,"high":1253,"low":1288,"close":1252,"change":210,"percent_change":645,"volume":1289,"transactions":9,"vwap":1252},"2025-10-31",26.084999,107500,{"date":1291,"open":1247,"high":1257,"low":1247,"close":1292,"change":62,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-10-30",26.059999,-0.42,212600,{"date":1296,"open":1297,"high":869,"low":1298,"close":1253,"change":194,"percent_change":219,"volume":1299,"transactions":9,"vwap":1253},"2025-10-29",26.22,26.145,165700,{"date":1301,"open":818,"high":818,"low":1257,"close":820,"change":295,"percent_change":295,"volume":1302,"transactions":9,"vwap":820},"2025-10-28",103100,{"date":1304,"open":820,"high":1305,"low":1257,"close":820,"change":261,"percent_change":163,"volume":1306,"transactions":9,"vwap":820},"2025-10-27",26.207,88000,{"date":1308,"open":1309,"high":881,"low":1309,"close":1309,"change":227,"percent_change":1140,"volume":1310,"transactions":9,"vwap":1309},"2025-10-24",26.08,499800,{"date":1312,"open":834,"high":1309,"low":1201,"close":1246,"change":226,"percent_change":210,"volume":1313,"transactions":9,"vwap":1246},"2025-10-23",99200,{"date":1315,"open":832,"high":832,"low":1316,"close":1266,"change":138,"percent_change":755,"volume":1317,"transactions":9,"vwap":1266},"2025-10-22",25.905,61800,{"date":1319,"open":1247,"high":1292,"low":834,"close":1267,"change":226,"percent_change":210,"volume":1320,"transactions":9,"vwap":1267},"2025-10-21",148100,{"date":1322,"open":1272,"high":1247,"low":1323,"close":841,"change":261,"percent_change":163,"volume":1324,"transactions":9,"vwap":841},"2025-10-20",25.969,99500,{"date":1326,"open":1327,"high":1219,"low":1328,"close":1219,"change":612,"percent_change":359,"volume":1329,"transactions":9,"vwap":1219},"2025-10-17",25.83,25.776,72600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":842,"change":177,"percent_change":1273,"volume":1334,"transactions":9,"vwap":842},"2025-10-16",25.93,25.754,87700,{"date":1336,"open":1221,"high":1272,"low":1227,"close":1337,"change":485,"percent_change":486,"volume":1338,"transactions":9,"vwap":1337},"2025-10-15",25.85,232500,{"date":1340,"open":1341,"high":1219,"low":1342,"close":848,"change":1343,"percent_change":177,"volume":1344,"transactions":9,"vwap":848},"2025-10-14",25.8,25.72,-0.018,134500,{"date":1346,"open":848,"high":1221,"low":1347,"close":1348,"change":1349,"percent_change":370,"volume":1350,"transactions":9,"vwap":1348},"2025-10-13",25.819,25.878,0.158,55100,{"date":1352,"open":1246,"high":1246,"low":20,"close":1342,"change":283,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1342},"2025-10-10",-0.81,51200,{"date":1356,"open":841,"high":841,"low":1225,"close":1332,"change":194,"percent_change":219,"volume":1357,"transactions":9,"vwap":1332},"2025-10-09",78600,{"date":1359,"open":1225,"high":1246,"low":1225,"close":1226,"change":106,"percent_change":80,"volume":1360,"transactions":9,"vwap":1226},"2025-10-08",79300,{"date":1362,"open":1247,"high":1247,"low":1363,"close":1364,"change":295,"percent_change":295,"volume":1365,"transactions":9,"vwap":1364},"2025-10-07",25.902,25.94,121200,{"date":1367,"open":1368,"high":1246,"low":1364,"close":1364,"change":52,"percent_change":162,"volume":1369,"transactions":9,"vwap":1364},"2025-10-06",25.953,81800,{"date":1371,"open":1225,"high":1266,"low":1219,"close":1219,"change":194,"percent_change":219,"volume":1372,"transactions":9,"vwap":1219},"2025-10-03",220700,{"date":1374,"open":1332,"high":1375,"low":1219,"close":1332,"change":485,"percent_change":486,"volume":1376,"transactions":9,"vwap":1332},"2025-10-02",25.956,187200,{"date":1378,"open":849,"high":1379,"low":849,"close":1364,"change":80,"percent_change":127,"volume":1380,"transactions":9,"vwap":1364},"2025-10-01",25.955,159400,{"date":1382,"open":1210,"high":1210,"low":1337,"close":1210,"change":605,"percent_change":689,"volume":1383,"transactions":9,"vwap":1210},"2025-09-30",238200,{"date":1385,"open":1219,"high":1219,"low":1337,"close":1386,"change":1387,"percent_change":43,"volume":1388,"transactions":9,"vwap":1386},"2025-09-29",25.875,0.015,80300,{"date":1390,"open":843,"high":843,"low":1391,"close":848,"change":43,"percent_change":203,"volume":1392,"transactions":9,"vwap":848},"2025-09-26",25.795,153500,{"date":1394,"open":1214,"high":1395,"low":1396,"close":1341,"change":194,"percent_change":219,"volume":1397,"transactions":9,"vwap":1341},"2025-09-25",25.81,25.735,115200,{"date":1399,"open":843,"high":843,"low":842,"close":1400,"change":485,"percent_change":486,"volume":1401,"transactions":9,"vwap":1400},"2025-09-24",25.82,68000,{"date":1403,"open":1337,"high":843,"low":1395,"close":1327,"change":138,"percent_change":755,"volume":1404,"transactions":9,"vwap":1327},"2025-09-23",92400,{"date":1406,"open":843,"high":1221,"low":1341,"close":849,"change":485,"percent_change":486,"volume":1357,"transactions":9,"vwap":849},"2025-09-22",{"date":1408,"open":1219,"high":1219,"low":1395,"close":1221,"change":210,"percent_change":645,"volume":1409,"transactions":9,"vwap":1221},"2025-09-19",103800,{"date":1411,"open":1208,"high":1337,"low":1412,"close":1395,"change":106,"percent_change":80,"volume":1005,"transactions":9,"vwap":1395},"2025-09-18",25.79,{"date":1414,"open":1341,"high":1415,"low":1416,"close":1341,"change":52,"percent_change":162,"volume":1417,"transactions":9,"vwap":1341},"2025-09-17",25.808,25.715,58500,{"date":1419,"open":1327,"high":1327,"low":1420,"close":1215,"change":486,"percent_change":703,"volume":1421,"transactions":9,"vwap":1215},"2025-09-16",25.76,126400,{"date":1423,"open":1395,"high":1327,"low":1215,"close":1395,"change":52,"percent_change":162,"volume":1424,"transactions":9,"vwap":1395},"2025-09-15",82600,{"date":1426,"open":1214,"high":1412,"low":1427,"close":842,"change":295,"percent_change":295,"volume":1428,"transactions":9,"vwap":842},"2025-09-12",25.732,91700,{"date":1430,"open":1431,"high":842,"low":1432,"close":842,"change":261,"percent_change":1433,"volume":1434,"transactions":9,"vwap":842},"2025-09-11",25.73,25.719,0.43,114600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":52,"percent_change":162,"volume":1441,"transactions":9,"vwap":1440},"2025-09-10",25.68,25.736,25.65,25.67,46700,{"date":1443,"open":1440,"high":1440,"low":1444,"close":1445,"change":194,"percent_change":219,"volume":1446,"transactions":9,"vwap":1445},"2025-09-09",25.605,25.64,113000,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":90,"percent_change":340,"volume":1452,"transactions":9,"vwap":1451},"2025-09-08",25.69,25.611,25.66,86600,{"date":1454,"open":1449,"high":1449,"low":1455,"close":1456,"change":485,"percent_change":486,"volume":1133,"transactions":9,"vwap":1456},"2025-09-05",25.56,25.615,{"date":1458,"open":1459,"high":1445,"low":1459,"close":1460,"change":17,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-09-04",25.53,25.625,0.41,163200,{"date":1464,"open":1459,"high":1465,"low":1466,"close":1467,"change":43,"percent_change":1025,"volume":1468,"transactions":9,"vwap":1467},"2025-09-03",25.55,25.49,25.52,76300,{"date":1470,"open":1471,"high":1466,"low":1472,"close":1473,"change":177,"percent_change":1273,"volume":1474,"transactions":9,"vwap":1473},"2025-09-02",25.38,25.36,25.46,290500,{"date":1476,"open":1477,"high":1477,"low":1467,"close":1459,"change":71,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1459},"2025-08-29",25.61,-0.35,70300,{"date":1481,"open":1482,"high":1483,"low":1459,"close":1484,"change":80,"percent_change":91,"volume":1485,"transactions":9,"vwap":1484},"2025-08-28",25.6,25.63,25.62,165300,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":43,"percent_change":1025,"volume":1491,"transactions":9,"vwap":1490},"2025-08-27",25.5,25.59,25.58,89100,{"date":1493,"open":1488,"high":1482,"low":1494,"close":1467,"change":633,"percent_change":1203,"volume":1495,"transactions":9,"vwap":1467},"2025-08-26",25.47,349100,{"date":1497,"open":1466,"high":1465,"low":1494,"close":1494,"change":282,"percent_change":850,"volume":1498,"transactions":9,"vwap":1494},"2025-08-25",149900,{"date":1500,"open":1471,"high":1501,"low":1471,"close":1459,"change":91,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1459},"2025-08-22",25.57,0.63,211000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":967,"percent_change":139,"volume":1510,"transactions":9,"vwap":1509},"2025-08-21",25.39,25.407,25.34,25.37,101100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":535,"percent_change":1145,"volume":1517,"transactions":9,"vwap":1516},"2025-08-20",25.4,25.44,25.324,25.415,575700,{"date":1519,"open":1473,"high":1520,"low":1513,"close":1514,"change":282,"percent_change":850,"volume":1521,"transactions":9,"vwap":1514},"2025-08-19",25.48,65400,{"date":1523,"open":1520,"high":1524,"low":1525,"close":1488,"change":52,"percent_change":162,"volume":1526,"transactions":9,"vwap":1488},"2025-08-18",25.51,25.45,163900,{"date":1528,"open":1529,"high":1524,"low":1494,"close":1494,"change":61,"percent_change":440,"volume":1530,"transactions":9,"vwap":1494},"2025-08-15",25.475,50800,{"date":1532,"open":1520,"high":1524,"low":1533,"close":1488,"change":52,"percent_change":162,"volume":1468,"transactions":9,"vwap":1488},"2025-08-14",25.445,{"date":1535,"open":1524,"high":1524,"low":1473,"close":1494,"change":295,"percent_change":295,"volume":1536,"transactions":9,"vwap":1494},"2025-08-13",83000,{"date":1538,"open":1513,"high":1494,"low":1539,"close":1494,"change":261,"percent_change":1433,"volume":1540,"transactions":9,"vwap":1494},"2025-08-12",25.371,152800,{"date":1542,"open":1472,"high":1543,"low":1508,"close":1472,"change":194,"percent_change":219,"volume":1544,"transactions":9,"vwap":1472},"2025-08-11",25.41,60000,{"date":1546,"open":1508,"high":1506,"low":1547,"close":1471,"change":162,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1471},"2025-08-08",25.32,0.48,54900,{"date":1551,"open":1552,"high":1509,"low":1553,"close":1554,"change":61,"percent_change":440,"volume":1555,"transactions":9,"vwap":1554},"2025-08-07",25.33,25.23,25.26,105600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":689,"percent_change":836,"volume":1561,"transactions":9,"vwap":1560},"2025-08-06",25.2,25.31,25.29,92800,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":219,"percent_change":543,"volume":756,"transactions":9,"vwap":1566},"2025-08-05",25.28,25.181,25.19,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":340,"percent_change":1572,"volume":756,"transactions":9,"vwap":1570},"2025-08-04",25.18,25.27,25.13,0.72,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":703,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-08-01",25.12,25,25.09,-0.59,100500,{"date":1581,"open":1471,"high":1471,"low":1582,"close":1583,"change":535,"percent_change":1145,"volume":1584,"transactions":9,"vwap":1583},"2025-07-31",25.225,25.24,47600,{"date":1586,"open":1547,"high":1587,"low":1588,"close":1589,"change":967,"percent_change":139,"volume":1590,"transactions":9,"vwap":1589},"2025-07-30",25.347,25.223,25.265,2307500,{"date":1592,"open":1543,"high":1543,"low":1564,"close":1559,"change":486,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1559},"2025-07-29",-0.16,99300,{"date":1596,"open":1597,"high":1597,"low":1559,"close":1597,"change":106,"percent_change":80,"volume":1598,"transactions":9,"vwap":1597},"2025-07-28",25.35,217500,{"date":1600,"open":1509,"high":1509,"low":1570,"close":1508,"change":106,"percent_change":80,"volume":1601,"transactions":9,"vwap":1508},"2025-07-25",399500,{"date":1603,"open":1570,"high":1506,"low":1583,"close":1552,"change":227,"percent_change":211,"volume":1604,"transactions":9,"vwap":1552},"2025-07-24",620600,{"date":1606,"open":1607,"high":1570,"low":1608,"close":1554,"change":494,"percent_change":822,"volume":1609,"transactions":9,"vwap":1554},"2025-07-23",25.22,25.16,53600,{"date":1611,"open":1571,"high":1566,"low":1612,"close":1613,"change":1387,"percent_change":43,"volume":1614,"transactions":9,"vwap":1613},"2025-07-22",25.1,25.165,36500,{"date":1616,"open":1613,"high":1558,"low":1617,"close":1618,"change":106,"percent_change":80,"volume":1619,"transactions":9,"vwap":1618},"2025-07-21",25.134,25.15,30900,{"date":1621,"open":1608,"high":1608,"low":1577,"close":1622,"change":106,"percent_change":80,"volume":1623,"transactions":9,"vwap":1622},"2025-07-18",25.14,247400,{"date":1625,"open":1577,"high":1626,"low":1627,"close":1571,"change":43,"percent_change":1025,"volume":1628,"transactions":9,"vwap":1571},"2025-07-17",25.147,25.049999,52500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":210,"percent_change":801,"volume":1635,"transactions":9,"vwap":1634},"2025-07-16",25.02,25.08,24.931,25.07,74900,{"date":1637,"open":1632,"high":1638,"low":1639,"close":1639,"change":282,"percent_change":850,"volume":1640,"transactions":9,"vwap":1639},"2025-07-15",25.091999,24.99,67300,{"date":1642,"open":1643,"high":1632,"low":1644,"close":1627,"change":106,"percent_change":80,"volume":1645,"transactions":9,"vwap":1627},"2025-07-14",25.030001,25.01,346700,{"date":1647,"open":1648,"high":1577,"low":1649,"close":1650,"change":486,"percent_change":1593,"volume":1651,"transactions":9,"vwap":1650},"2025-07-11",25.051001,24.98,25.040001,255200,{"date":1653,"open":1632,"high":1618,"low":1576,"close":1632,"change":226,"percent_change":210,"volume":1654,"transactions":9,"vwap":1632},"2025-07-10",90700,{"date":1656,"open":1657,"high":1577,"low":1658,"close":1657,"change":606,"percent_change":690,"volume":1659,"transactions":9,"vwap":1657},"2025-07-09",25.059999,24.97,53100,{"date":1661,"open":1639,"high":1631,"low":1662,"close":1658,"change":194,"percent_change":219,"volume":629,"transactions":9,"vwap":1658},"2025-07-08",24.91,{"date":1664,"open":1643,"high":1665,"low":1666,"close":1639,"change":282,"percent_change":850,"volume":1667,"transactions":9,"vwap":1639},"2025-07-07",25.031,24.89,54000,{"date":1669,"open":1644,"high":1634,"low":1644,"close":1627,"change":210,"percent_change":801,"volume":1670,"transactions":9,"vwap":1627},"2025-07-03",70600,{"date":1672,"open":1673,"high":1658,"low":1674,"close":1658,"change":1675,"percent_change":1203,"volume":1676,"transactions":9,"vwap":1658},"2025-07-02",24.87,24.864,0.051,55400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":486,"volume":1018,"transactions":9,"vwap":1682},"2025-07-01",24.9,24.95,24.85,24.919,-0.011,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":633,"percent_change":1203,"volume":1689,"transactions":9,"vwap":1687},"2025-06-30",24.92,24.93,24.857,68100,{"date":1691,"open":1692,"high":1666,"low":1693,"close":1694,"change":227,"percent_change":211,"volume":1695,"transactions":9,"vwap":1694},"2025-06-27",24.84,24.786,24.88,47500,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":606,"percent_change":690,"volume":1701,"transactions":9,"vwap":1700},"2025-06-26",24.75,24.82,24.81,50400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":106,"percent_change":80,"volume":1154,"transactions":9,"vwap":1706},"2025-06-25",24.74,24.67,24.72,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":127,"percent_change":370,"volume":1713,"transactions":9,"vwap":1712},"2025-06-24",24.68,24.73,24.624,24.71,105900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":612,"percent_change":128,"volume":1720,"transactions":9,"vwap":1719},"2025-06-23",24.4,24.58,24.38,24.56,453000,{"date":1722,"open":1723,"high":1723,"low":1718,"close":1724,"change":194,"percent_change":219,"volume":1725,"transactions":9,"vwap":1724},"2025-06-20",24.52,24.43,204900,{"date":1727,"open":1728,"high":1729,"low":1724,"close":1730,"change":106,"percent_change":80,"volume":1731,"transactions":9,"vwap":1730},"2025-06-18",24.47,24.53,24.45,60300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":440,"percent_change":1030,"volume":1738,"transactions":9,"vwap":1737},"2025-06-17",24.51,24.54,24.42,24.44,169400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1719,"change":340,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1719},"2025-06-16",24.506,24.62,0.74,99800,{"date":1746,"open":1736,"high":1729,"low":1718,"close":1718,"change":592,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1718},"2025-06-13",-0.69,226000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":106,"percent_change":80,"volume":1754,"transactions":9,"vwap":1753},"2025-06-12",24.46,24.59,24.55,141800,{"date":1756,"open":1752,"high":1742,"low":1757,"close":1735,"change":106,"percent_change":80,"volume":1758,"transactions":9,"vwap":1735},"2025-06-11",24.5,77600,{"date":1760,"open":1728,"high":1761,"low":1728,"close":1729,"change":227,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1729},"2025-06-10",24.57,0.29,151200,{"date":1765,"open":1757,"high":1766,"low":1767,"close":1751,"change":959,"percent_change":410,"volume":1768,"transactions":9,"vwap":1751},"2025-06-09",24.539,24.432,488800,{"date":1770,"open":1728,"high":1735,"low":1771,"close":1772,"change":1773,"percent_change":341,"volume":1774,"transactions":9,"vwap":1772},"2025-06-06",24.431,24.495,0.155,216100,{"date":1776,"open":1751,"high":1728,"low":1777,"close":1778,"change":177,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-06-05",24.31,24.34,-0.29,70800,{"date":1782,"open":1724,"high":1730,"low":1783,"close":1784,"change":106,"percent_change":80,"volume":1785,"transactions":9,"vwap":1784},"2025-06-04",24.383,24.41,63100,{"date":1787,"open":1778,"high":1724,"low":1788,"close":1716,"change":261,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1716},"2025-06-03",24.316,0.45,69800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":52,"percent_change":162,"volume":1797,"transactions":9,"vwap":1796},"2025-06-02",24.23,24.33,24.149,24.29,71900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":106,"percent_change":80,"volume":1804,"transactions":9,"vwap":1803},"2025-05-30",24.19,24.28,24.1,24.26,90800,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":606,"percent_change":18,"volume":968,"transactions":9,"vwap":1809},"2025-05-29",24.32,24.174,24.25,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":62,"percent_change":1038,"volume":1815,"transactions":9,"vwap":1814},"2025-05-28",24.24,24.285,24.16,45200,{"date":1817,"open":1814,"high":1818,"low":1819,"close":1818,"change":801,"percent_change":1820,"volume":937,"transactions":9,"vwap":1818},"2025-05-27",24.27,24.125,1.34,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":960,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-05-23",23.93,24.040001,23.912,23.95,-0.54,43600,{"date":1830,"open":1802,"high":1814,"low":1831,"close":1832,"change":52,"percent_change":162,"volume":1833,"transactions":9,"vwap":1832},"2025-05-22",24.021,24.08,130300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-05-21",24.17,24.3,24.049999,-0.243,-1,47100,{"date":1843,"open":1777,"high":1794,"low":1812,"close":1844,"change":1845,"percent_change":703,"volume":1846,"transactions":9,"vwap":1844},"2025-05-20",24.293,-0.037,66000,{"date":1848,"open":1849,"high":1850,"low":1836,"close":1794,"change":52,"percent_change":162,"volume":1479,"transactions":9,"vwap":1794},"2025-05-19",24.22,24.35,{"date":1852,"open":1801,"high":1850,"low":1853,"close":1837,"change":43,"percent_change":274,"volume":1854,"transactions":9,"vwap":1837},"2025-05-16",24.18,62500,{"date":1856,"open":1857,"high":1858,"low":1802,"close":1812,"change":227,"percent_change":1762,"volume":1859,"transactions":9,"vwap":1812},"2025-05-15",24.12,24.245,42500,{"date":1861,"open":1853,"high":1862,"low":1863,"close":1836,"change":106,"percent_change":80,"volume":1864,"transactions":9,"vwap":1836},"2025-05-14",24.203,24.11,79900,{"date":1866,"open":1863,"high":1867,"low":1868,"close":1814,"change":340,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1814},"2025-05-13",24.214,24.087,0.75,52200,{"date":1872,"open":1873,"high":1838,"low":1874,"close":1875,"change":822,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-05-12",23.97,23.9,23.98,1.61,132700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":485,"percent_change":486,"volume":1884,"transactions":9,"vwap":1883},"2025-05-09",23.61,23.67,23.557,23.6,49300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":227,"percent_change":770,"volume":1890,"transactions":9,"vwap":1880},"2025-05-08",23.62,23.75,23.555,47000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":612,"percent_change":1896,"volume":783,"transactions":9,"vwap":1894},"2025-05-07",23.5,23.54,23.401,0.56,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":960,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-05-06",23.44,23.55,23.41,-0.55,256800,{"date":1905,"open":1906,"high":1881,"low":1907,"close":1894,"change":440,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1894},"2025-05-05",23.53,23.51,-0.51,95800,{"date":1911,"open":1887,"high":1912,"low":1913,"close":1914,"change":1203,"percent_change":1915,"volume":1521,"transactions":9,"vwap":1914},"2025-05-02",23.69,23.56,23.66,0.85,{"date":1917,"open":1907,"high":1918,"low":1919,"close":1919,"change":606,"percent_change":427,"volume":1920,"transactions":9,"vwap":1919},"2025-05-01",23.58,23.46,129200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":295,"percent_change":295,"volume":1926,"transactions":9,"vwap":1924},"2025-04-30",23.2,23.37,23.059999,61600,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1924,"change":606,"percent_change":427,"volume":1931,"transactions":9,"vwap":1924},"2025-04-29",23.19,23.38,51700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":80,"percent_change":369,"volume":1938,"transactions":9,"vwap":1937},"2025-04-28",23.3,23.32,23.14,23.28,566400,{"date":1940,"open":1936,"high":1941,"low":1942,"close":1943,"change":43,"percent_change":622,"volume":1944,"transactions":9,"vwap":1943},"2025-04-25",23.29,23.128,23.24,91600,{"date":1946,"open":1947,"high":1923,"low":1947,"close":1948,"change":274,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-04-24",22.95,23.18,1.09,45100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1203,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-04-23",22.98,23.1,22.88,22.93,0.88,73700,{"date":33,"open":1960,"high":1961,"low":29,"close":1962,"change":127,"percent_change":1963,"volume":1176,"transactions":9,"vwap":1962},22.58,22.77,22.73,0.66,{"status":1965,"indices":1966,"watchlist":2006,"sectors":2027,"benchmarks":2076},"success",[1967,1973,1979,1985,1992,1998],{"symbol":1968,"name":1969,"price":1970,"change":1971,"pct_change":876,"is_up":11,"sparkline":1972,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1974,"name":1975,"price":1976,"change":1977,"pct_change":26,"is_up":11,"sparkline":1978,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1980,"name":1981,"price":1982,"change":1983,"pct_change":113,"is_up":11,"sparkline":1984,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1986,"name":1987,"price":1988,"change":1989,"pct_change":1990,"is_up":11,"sparkline":1991,"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":1993,"name":1994,"price":1995,"change":1576,"pct_change":1996,"is_up":11,"sparkline":1997,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1999,"name":2000,"price":2001,"change":2002,"pct_change":2003,"is_up":2004,"sparkline":2005,"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",[2007,2013,2020],{"symbol":2008,"name":2009,"price":2010,"change":2011,"pct_change":1820,"is_up":11,"sparkline":2012,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2014,"name":2015,"price":2016,"change":2017,"pct_change":2018,"is_up":11,"sparkline":2019,"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":2021,"name":2022,"price":2023,"change":2024,"pct_change":2025,"is_up":11,"sparkline":2026,"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",[2028,2033,2037,2041,2046,2050,2054,2059,2063,2067,2071],{"name":2029,"etf":2030,"change":2031,"price":2032,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2034,"etf":2035,"change":43,"price":2036,"is_up":11},"Financials","XLF",53.49,{"name":2038,"etf":2039,"change":485,"price":2040,"is_up":2004},"Healthcare","XLV",166.18,{"name":2042,"etf":2043,"change":2044,"price":2045,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2047,"etf":2048,"change":274,"price":2049,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2051,"etf":2052,"change":836,"price":2053,"is_up":11},"Energy","XLE",62.95,{"name":2055,"etf":2056,"change":2057,"price":2058,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2060,"etf":2061,"change":1963,"price":2062,"is_up":11},"Materials","XLB",48.86,{"name":2064,"etf":2065,"change":801,"price":2066,"is_up":11},"Real Estate","XLRE",40.81,{"name":2068,"etf":2069,"change":822,"price":2070,"is_up":11},"Utilities","XLU",39.83,{"name":2072,"etf":2073,"change":2074,"price":2075,"is_up":11},"Comm Services","XLC",0.35,110.32,[2077,2081,2085,2089],{"ticker":2078,"name":2079,"price":2080,"change":1743,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2082,"name":2083,"price":2084,"change":2018,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2086,"name":2087,"price":2088,"change":113,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2090,"name":2091,"price":2092,"change":1996,"is_up":11},"IWM","iShares Russell 2000",281.52]