[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLFE":3,"homepage-market-summary":23,"stock-historical-DLFE":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DLFE","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 U.S. Equity Dual Directional Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.58,32.55,32.495,0.085,0.26,533.053,28.82,20467.246465025804,100,155,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":13,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},20467,3172423.202079,8.02,"2026-02-23",[173,176,186,196,205,215,222,228,237,244,251,262,273,283,293,302,310,317,324,333,342,350,358,366,373,379,386,395,404,412,418,427,434,440,446,453,459,467,474,481,487,495,503,514,522,529,537,547,556,564,573,584,593,600,606,614,622,630,639,647,652,657,661,667,671,675,679,685,692,697,704,709,714,718,723,727,729,733,738,744,748,753,756,761,764,769,772,775,778,781,785,787,790,794,798,802,806,810,815,818,824,827,829,836,840,847,851,858,863,870,874,878,881,884,888,893,898,902,907,915,921,927,933,941,949,954,961,967,973,982,988,996,1003,1007,1012,1016,1023,1027,1032,1037,1045,1050,1052,1057,1063,1070,1075,1081,1086,1094,1099,1103,1109,1114,1119],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":174,"vwap":175},19,32.564,{"date":177,"open":178,"high":179,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",32.47,32.529,32.465,0.0114,0.04,905,20,32.4885,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",32.535,32.57,32.4836,-0.0064,-0.02,2342.03,34,32.5518,{"date":197,"open":15,"high":198,"low":199,"close":200,"change":201,"percent_change":192,"volume":202,"transactions":203,"vwap":204},"2026-09-29",32.5199,32.441,32.49,-0.005,4172,46,32.4832,{"date":206,"open":207,"high":208,"low":209,"close":15,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",32.52,32.525,32.4844,-0.06,-0.18,3687,33,32.5184,{"date":216,"open":207,"high":217,"low":207,"close":217,"change":100,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",32.555,0.18,631,14,32.5268,{"date":223,"open":224,"high":15,"low":224,"close":15,"change":225,"percent_change":225,"volume":226,"transactions":203,"vwap":227},"2026-09-24",32.42,0,5716.03,32.4369,{"date":229,"open":230,"high":231,"low":178,"close":15,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",32.51,32.54,-0.07,-0.21,12966.03,49,32.4976,{"date":238,"open":207,"high":13,"low":207,"close":239,"change":240,"percent_change":100,"volume":241,"transactions":242,"vwap":243},"2026-09-22",32.565,0.0199,1416,31,32.5455,{"date":245,"open":200,"high":246,"low":178,"close":246,"change":247,"percent_change":145,"volume":248,"transactions":249,"vwap":250},"2026-09-21",32.5451,0.1151,7667,72,32.4881,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",32.37,32.44,32.35,32.43,0.0502,0.16,3467,24,32.4024,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",32.38,32.41,32.34,32.3798,0.1502,0.47,2293.03,23,32.3735,{"date":274,"open":275,"high":255,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",32.28,32.1301,32.2296,-0.0555,-0.17,4736.03,43,32.2666,{"date":284,"open":275,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",32.33,32.24,32.2851,-0.0444,-0.14,4912,42,32.2709,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",32.3,32.3295,-0.0407,-0.13,1722,21,32.3064,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":115,"volume":307,"transactions":308,"vwap":309},"2026-09-11",32.39,32.3702,0.0802,578,17,32.3802,{"date":311,"open":275,"high":312,"low":313,"close":312,"change":210,"percent_change":314,"volume":315,"transactions":213,"vwap":316},"2026-09-10",32.29,32.2401,-0.19,2868,32.277,{"date":318,"open":295,"high":264,"low":295,"close":255,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",-0.0317,-0.1,2513.03,44,32.3161,{"date":325,"open":326,"high":224,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",32.395,32.3817,-0.0534,-0.16,1156,18,32.4011,{"date":334,"open":265,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":194,"vwap":341},"2026-09-04",32.46,32.4001,32.4351,-0.035,-0.11,2732,32.4237,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":247,"percent_change":347,"volume":348,"transactions":235,"vwap":349},"2026-09-03",32.36,32.5,32.4701,0.36,3709,32.4586,{"date":351,"open":344,"high":264,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",32.355,0.055,0.17,2057,41,32.3754,{"date":359,"open":295,"high":360,"low":361,"close":295,"change":362,"percent_change":363,"volume":364,"transactions":235,"vwap":365},"2026-09-01",32.3599,32.27,-0.0648,-0.2,2880,32.3101,{"date":367,"open":285,"high":368,"low":285,"close":368,"change":369,"percent_change":192,"volume":370,"transactions":371,"vwap":372},"2026-08-31",32.3648,-0.0052,1864,27,32.3438,{"date":374,"open":256,"high":256,"low":253,"close":253,"change":375,"percent_change":225,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.0002,4140,32,32.4224,{"date":380,"open":344,"high":304,"low":344,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":58,"vwap":385},"2026-08-27",32.3698,0.0659,0.2,756,32.3771,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",32.26,32.3039,0.0241,0.07,2243,28,32.2867,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":100,"volume":402,"transactions":260,"vwap":403},"2026-08-25",32.255,32.2999,32.25,32.2798,0.0198,2110,32.2761,{"date":405,"open":406,"high":361,"low":406,"close":388,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",32.245,-0.0135,-0.04,1730,39,32.2649,{"date":413,"open":275,"high":275,"low":414,"close":414,"change":415,"percent_change":354,"volume":416,"transactions":220,"vwap":417},"2026-08-21",32.2735,0.056,900,32.2828,{"date":419,"open":420,"high":312,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",32.265,32.2175,-0.0725,-0.22,1181,29,32.2729,{"date":428,"open":429,"high":429,"low":312,"close":312,"change":430,"percent_change":431,"volume":432,"transactions":242,"vwap":433},"2026-08-19",32.32,0.0404,0.13,3541,32.3074,{"date":435,"open":361,"high":361,"low":436,"close":436,"change":437,"percent_change":289,"volume":438,"transactions":271,"vwap":439},"2026-08-18",32.2496,-0.0454,1032,32.2556,{"date":441,"open":255,"high":255,"low":442,"close":442,"change":338,"percent_change":339,"volume":443,"transactions":444,"vwap":445},"2026-08-17",32.295,6984.969079,86,32.3278,{"date":447,"open":448,"high":255,"low":448,"close":285,"change":449,"percent_change":450,"volume":451,"transactions":281,"vwap":452},"2026-08-14",32.325,0.015,0.05,3597,32.343,{"date":454,"open":266,"high":266,"low":275,"close":455,"change":182,"percent_change":456,"volume":457,"transactions":308,"vwap":458},"2026-08-13",32.315,0.12,1362,32.3024,{"date":460,"open":286,"high":398,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":425,"vwap":466},"2026-08-12",32.23,32.275,0.045,0.14,2821,32.2692,{"date":468,"open":469,"high":469,"low":461,"close":461,"change":470,"percent_change":471,"volume":472,"transactions":242,"vwap":473},"2026-08-11",32.31,-0.025,-0.08,2607,32.2605,{"date":475,"open":275,"high":312,"low":476,"close":397,"change":477,"percent_change":478,"volume":479,"transactions":410,"vwap":480},"2026-08-10",32.2387,0.01,0.03,5331,32.2749,{"date":482,"open":461,"high":388,"low":461,"close":406,"change":483,"percent_change":354,"volume":484,"transactions":485,"vwap":486},"2026-08-07",0.0541,2106,50,32.2462,{"date":488,"open":461,"high":461,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":235,"vwap":494},"2026-08-06",32.19,32.1909,-0.028,-0.09,3637,32.2126,{"date":496,"open":361,"high":361,"low":497,"close":498,"change":499,"percent_change":391,"volume":500,"transactions":501,"vwap":502},"2026-08-05",32.215,32.2189,0.0239,10360,80,32.238,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",32.14,32.22,32.115,32.195,0.125,0.39,12159,82,32.1605,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":425,"vwap":521},"2026-08-03",32.05,32.07,0.145,0.45,3985,32.0579,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":509,"percent_change":510,"volume":527,"transactions":425,"vwap":528},"2026-07-31",31.91,31.925,31.8,1091,31.8499,{"date":530,"open":531,"high":532,"low":533,"close":526,"change":534,"percent_change":130,"volume":535,"transactions":271,"vwap":536},"2026-07-30",31.79,31.82,31.78,0.2093,1879,31.7924,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",31.719,31.76,31.5907,-0.1893,-0.6,3837,38,31.7211,{"date":548,"open":549,"high":550,"low":551,"close":533,"change":552,"percent_change":258,"volume":553,"transactions":554,"vwap":555},"2026-07-28",31.7,31.81,31.68,0.0516,6129,54,31.7712,{"date":557,"open":532,"high":558,"low":549,"close":559,"change":560,"percent_change":391,"volume":561,"transactions":562,"vwap":563},"2026-07-27",31.85,31.7284,0.023,3484,45,31.777,{"date":565,"open":566,"high":533,"low":567,"close":568,"change":569,"percent_change":100,"volume":570,"transactions":571,"vwap":572},"2026-07-24",31.71,31.7001,31.7054,0.0179,2892,35,31.7468,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",31.7145,31.73,31.6601,31.6875,-0.1625,-0.51,3046,52,31.6929,{"date":585,"open":586,"high":587,"low":588,"close":558,"change":105,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",31.88,31.9199,31.83,-0.03,6740,57,31.8815,{"date":594,"open":532,"high":595,"low":532,"close":595,"change":596,"percent_change":347,"volume":597,"transactions":598,"vwap":599},"2026-07-21",31.86,0.1149,898,16,31.8328,{"date":601,"open":550,"high":532,"low":602,"close":602,"change":603,"percent_change":105,"volume":604,"transactions":410,"vwap":605},"2026-07-20",31.7451,-0.0036,2508,31.7879,{"date":607,"open":532,"high":532,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":425,"vwap":613},"2026-07-17",31.7401,31.7487,-0.1067,-0.33,4075,31.7819,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":363,"volume":620,"transactions":356,"vwap":621},"2026-07-16",31.895,31.9289,31.8554,-0.0643,3558,31.9077,{"date":623,"open":524,"high":624,"low":558,"close":625,"change":626,"percent_change":354,"volume":627,"transactions":628,"vwap":629},"2026-07-15",31.94,31.9197,0.0547,2473,30,31.9076,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":383,"volume":637,"transactions":562,"vwap":638},"2026-07-14",31.87,31.89,31.8202,31.865,0.0636,3991,31.8694,{"date":640,"open":588,"high":588,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",31.8014,-0.0986,-0.31,1117,10,31.8349,{"date":648,"open":586,"high":649,"low":586,"close":649,"change":100,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-10",31.9,0.19,300,{"date":653,"open":531,"high":632,"low":540,"close":654,"change":655,"percent_change":135,"volume":656,"transactions":9,"vwap":654},"2026-07-09",31.84,0.1,5800,{"date":658,"open":566,"high":659,"low":566,"close":659,"change":589,"percent_change":492,"volume":660,"transactions":9,"vwap":659},"2026-07-08",31.74,3800,{"date":662,"open":663,"high":532,"low":663,"close":664,"change":665,"percent_change":329,"volume":666,"transactions":9,"vwap":664},"2026-07-07",31.75,31.77,-0.05,3900,{"date":668,"open":531,"high":654,"low":531,"close":532,"change":669,"percent_change":145,"volume":670,"transactions":9,"vwap":532},"2026-07-06",0.11,7700,{"date":672,"open":532,"high":532,"low":673,"close":566,"change":105,"percent_change":589,"volume":674,"transactions":9,"vwap":566},"2026-07-02",31.66,14100,{"date":676,"open":659,"high":526,"low":677,"close":677,"change":105,"percent_change":589,"volume":678,"transactions":9,"vwap":677},"2026-07-01",31.72,1500,{"date":680,"open":681,"high":540,"low":681,"close":576,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":576},"2026-06-30",31.67,0.09,0.28,4000,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":431,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",31.6,31.64,31.55,0.41,1600,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":478,"percent_change":655,"volume":696,"transactions":9,"vwap":695},"2026-06-26",31.42,31.51,400,{"date":698,"open":699,"high":689,"low":700,"close":701,"change":702,"percent_change":100,"volume":703,"transactions":9,"vwap":701},"2026-06-25",31.5,31.45,31.48,0.02,7000,{"date":705,"open":706,"high":707,"low":700,"close":708,"change":477,"percent_change":478,"volume":166,"transactions":9,"vwap":708},"2026-06-24",31.56,31.57,31.46,{"date":710,"open":711,"high":706,"low":700,"close":700,"change":279,"percent_change":712,"volume":713,"transactions":9,"vwap":700},"2026-06-23",31.53,-0.54,4200,{"date":715,"open":687,"high":673,"low":687,"close":716,"change":232,"percent_change":423,"volume":717,"transactions":9,"vwap":716},"2026-06-22",31.62,3000,{"date":719,"open":551,"high":720,"low":687,"close":720,"change":354,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-18",31.69,0.54,31300,{"date":724,"open":659,"high":659,"low":725,"close":725,"change":314,"percent_change":543,"volume":726,"transactions":9,"vwap":725},"2026-06-17",31.52,5600,{"date":728,"open":663,"high":664,"low":566,"close":566,"change":225,"percent_change":225,"volume":666,"transactions":9,"vwap":566},"2026-06-16",{"date":730,"open":549,"high":540,"low":549,"close":566,"change":650,"percent_change":731,"volume":732,"transactions":9,"vwap":566},"2026-06-15",0.6,4600,{"date":734,"open":700,"high":689,"low":735,"close":725,"change":391,"percent_change":736,"volume":737,"transactions":9,"vwap":725},"2026-06-12",31.44,0.22,4300,{"date":739,"open":740,"high":708,"low":741,"close":700,"change":383,"percent_change":742,"volume":743,"transactions":9,"vwap":700},"2026-06-11",31.31,31.25,0.64,4800,{"date":745,"open":694,"high":694,"low":741,"close":741,"change":211,"percent_change":746,"volume":747,"transactions":9,"vwap":741},"2026-06-10",-0.57,2900,{"date":749,"open":750,"high":687,"low":751,"close":752,"change":665,"percent_change":329,"volume":726,"transactions":9,"vwap":752},"2026-06-09",31.59,31.19,31.43,{"date":754,"open":695,"high":695,"low":701,"close":701,"change":478,"percent_change":655,"volume":755,"transactions":9,"vwap":701},"2026-06-08",5200,{"date":757,"open":688,"high":688,"low":700,"close":700,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":700},"2026-06-05",-0.23,-0.73,3200,{"date":762,"open":681,"high":659,"low":673,"close":551,"change":478,"percent_change":682,"volume":763,"transactions":9,"vwap":551},"2026-06-04",11400,{"date":765,"open":681,"high":549,"low":766,"close":766,"change":471,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-03",31.65,-0.25,1300,{"date":770,"open":549,"high":659,"low":549,"close":576,"change":702,"percent_change":100,"volume":771,"transactions":9,"vwap":576},"2026-06-02",4500,{"date":773,"open":677,"high":663,"low":549,"close":566,"change":477,"percent_change":478,"volume":774,"transactions":9,"vwap":566},"2026-06-01",3700,{"date":776,"open":720,"high":576,"low":720,"close":549,"change":100,"percent_change":650,"volume":777,"transactions":9,"vwap":549},"2026-05-29",2400,{"date":779,"open":716,"high":551,"low":687,"close":688,"change":478,"percent_change":682,"volume":780,"transactions":9,"vwap":688},"2026-05-28",5400,{"date":782,"open":687,"high":783,"low":784,"close":783,"change":702,"percent_change":100,"volume":717,"transactions":9,"vwap":783},"2026-05-27",31.61,31.58,{"date":786,"open":689,"high":687,"low":689,"close":750,"change":391,"percent_change":736,"volume":713,"transactions":9,"vwap":750},"2026-05-26",{"date":788,"open":707,"high":707,"low":699,"close":725,"change":182,"percent_change":431,"volume":789,"transactions":9,"vwap":725},"2026-05-22",3400,{"date":791,"open":792,"high":701,"low":793,"close":701,"change":182,"percent_change":431,"volume":789,"transactions":9,"vwap":701},"2026-05-21",31.4,31.39,{"date":795,"open":796,"high":700,"low":796,"close":735,"change":431,"percent_change":797,"volume":660,"transactions":9,"vwap":735},"2026-05-20",31.36,0.42,{"date":799,"open":800,"high":800,"low":740,"close":740,"change":232,"percent_change":423,"volume":801,"transactions":9,"vwap":740},"2026-05-19",31.35,600,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":477,"percent_change":478,"volume":666,"transactions":9,"vwap":805},"2026-05-18",31.37,31.38,{"date":807,"open":796,"high":694,"low":800,"close":804,"change":320,"percent_change":808,"volume":809,"transactions":9,"vwap":804},"2026-05-15",-0.32,4700,{"date":811,"open":735,"high":812,"low":735,"close":813,"change":391,"percent_change":736,"volume":814,"transactions":9,"vwap":813},"2026-05-14",31.49,31.47,4100,{"date":816,"open":817,"high":752,"low":817,"close":792,"change":100,"percent_change":650,"volume":763,"transactions":9,"vwap":792},"2026-05-13",31.32,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":702,"percent_change":100,"volume":823,"transactions":9,"vwap":821},"2026-05-12",31.3,31.34,31.23,3100,{"date":825,"open":796,"high":793,"low":817,"close":817,"change":408,"percent_change":298,"volume":826,"transactions":9,"vwap":817},"2026-05-11",64300,{"date":828,"open":800,"high":796,"low":821,"close":796,"change":655,"percent_change":135,"volume":670,"transactions":9,"vwap":796},"2026-05-08",{"date":830,"open":831,"high":821,"low":832,"close":833,"change":471,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-07",31.33,31.24,31.26,-0.26,9100,{"date":837,"open":838,"high":821,"low":741,"close":821,"change":383,"percent_change":742,"volume":839,"transactions":9,"vwap":821},"2026-05-06",31.28,31200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":669,"percent_change":145,"volume":846,"transactions":9,"vwap":845},"2026-05-05",31.15,31.18,31.11,31.14,6800,{"date":848,"open":844,"high":844,"low":242,"close":849,"change":492,"percent_change":850,"volume":760,"transactions":9,"vwap":849},"2026-05-04",31.030001,-0.29,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":182,"percent_change":431,"volume":857,"transactions":9,"vwap":856},"2026-05-01",31.16,31.2,31.1,31.12,6000,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":258,"percent_change":862,"volume":743,"transactions":9,"vwap":861},"2026-04-30",30.95,31.08,0.52,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":105,"percent_change":589,"volume":869,"transactions":9,"vwap":868},"2026-04-29",30.9,30.93,30.88,30.92,8500,{"date":871,"open":872,"high":872,"low":873,"close":866,"change":210,"percent_change":314,"volume":789,"transactions":9,"vwap":866},"2026-04-28",30.96,30.91,{"date":875,"open":872,"high":876,"low":873,"close":877,"change":105,"percent_change":589,"volume":780,"transactions":9,"vwap":877},"2026-04-27",31.02,30.99,{"date":879,"open":872,"high":242,"low":867,"close":242,"change":655,"percent_change":135,"volume":880,"transactions":9,"vwap":242},"2026-04-24",9800,{"date":882,"open":877,"high":877,"low":883,"close":865,"change":105,"percent_change":589,"volume":774,"transactions":9,"vwap":865},"2026-04-23",30.86,{"date":885,"open":867,"high":868,"low":886,"close":873,"change":669,"percent_change":347,"volume":887,"transactions":9,"vwap":873},"2026-04-22",30.87,63800,{"date":889,"open":867,"high":867,"low":890,"close":891,"change":665,"percent_change":329,"volume":892,"transactions":9,"vwap":891},"2026-04-21",30.77,30.8,44400,{"date":894,"open":873,"high":873,"low":895,"close":896,"change":408,"percent_change":298,"volume":897,"transactions":9,"vwap":896},"2026-04-20",30.73,30.85,82500,{"date":899,"open":896,"high":868,"low":900,"close":901,"change":258,"percent_change":862,"volume":760,"transactions":9,"vwap":901},"2026-04-17",30.84,30.89,{"date":903,"open":904,"high":905,"low":904,"close":895,"change":182,"percent_change":431,"volume":906,"transactions":9,"vwap":895},"2026-04-16",30.62,30.76,1900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":17,"volume":914,"transactions":9,"vwap":912},"2026-04-15",30.65,30.7,30.6,30.69,0.08,36300,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":383,"percent_change":130,"volume":920,"transactions":9,"vwap":918},"2026-04-14",30.51,30.61,30.5,22600,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":218,"percent_change":731,"volume":926,"transactions":9,"vwap":924},"2026-04-13",30.25,30.41,30.21,5500,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":408,"percent_change":298,"volume":932,"transactions":9,"vwap":931},"2026-04-10",30.32,30.2,30.23,15400,{"date":934,"open":935,"high":929,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-09",30.14,30.07,30.27,0.15,0.5,13100,{"date":942,"open":943,"high":944,"low":945,"close":943,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":943},"2026-04-08",30.12,30.19,30.049999,0.43,1.45,48400,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":225,"percent_change":225,"volume":726,"transactions":9,"vwap":952},"2026-04-07",29.6,29.69,29.52,{"date":955,"open":956,"high":957,"low":958,"close":952,"change":391,"percent_change":959,"volume":960,"transactions":9,"vwap":952},"2026-04-06",29.67,29.74,29.66,0.24,7500,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":702,"percent_change":391,"volume":966,"transactions":9,"vwap":965},"2026-04-02",29.33,29.64,29.62,40300,{"date":968,"open":969,"high":958,"low":970,"close":951,"change":354,"percent_change":971,"volume":972,"transactions":9,"vwap":951},"2026-04-01",29.57,29.55,0.58,30100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-31",29.21,29.47,29.15,29.43,0.53,1.83,11300,{"date":983,"open":984,"high":985,"low":19,"close":986,"change":210,"percent_change":233,"volume":987,"transactions":9,"vwap":986},"2026-03-30",29.040001,29.07,28.9,19800,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-27",29.14,29.18,28.96,-0.3,-1.03,2500,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":643,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-26",29.48,29.51,29.26,-1.05,22800,{"date":1004,"open":965,"high":1005,"low":969,"close":969,"change":456,"percent_change":690,"volume":1006,"transactions":9,"vwap":969},"2026-03-25",29.63,4400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":492,"percent_change":993,"volume":1006,"transactions":9,"vwap":1011},"2026-03-24",29.4,29.54,29.45,{"date":1013,"open":970,"high":957,"low":999,"close":1010,"change":959,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1010},"2026-03-23",0.82,90200,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":850,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-20",29.5,29.22,29.3,-0.98,183900,{"date":1024,"open":1010,"high":1025,"low":1026,"close":1025,"change":408,"percent_change":298,"volume":809,"transactions":9,"vwap":1025},"2026-03-19",29.59,29.49,{"date":1028,"open":1029,"high":1029,"low":1005,"close":1005,"change":834,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1005},"2026-03-18",29.86,-0.87,7800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":450,"percent_change":354,"volume":1036,"transactions":9,"vwap":1035},"2026-03-17",30.01,29.89,20400,{"date":1038,"open":1039,"high":1035,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-16",29.88,29.8,29.84,0.21,0.71,6200,{"date":1046,"open":957,"high":1047,"low":1005,"close":1005,"change":339,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1005},"2026-03-13",29.76,-0.37,1800,{"date":1051,"open":1039,"high":1039,"low":957,"close":957,"change":834,"percent_change":1030,"volume":726,"transactions":9,"vwap":957},"2026-03-12",{"date":1053,"open":1054,"high":945,"low":1055,"close":628,"change":225,"percent_change":225,"volume":1056,"transactions":9,"vwap":628},"2026-03-11",30.030001,29.95,23000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":628,"change":471,"percent_change":1061,"volume":1062,"transactions":9,"vwap":628},"2026-03-10",29.98,30.18,-0.27,13900,{"date":1064,"open":1065,"high":1066,"low":956,"close":1067,"change":383,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-09",29.68,30.17,30.08,0.67,61400,{"date":1071,"open":1072,"high":936,"low":1072,"close":1039,"change":767,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1039},"2026-03-06",29.85,-0.83,80800,{"date":1076,"open":943,"high":1077,"low":628,"close":1078,"change":298,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-05",30.15,30.13,-0.43,48600,{"date":1082,"open":925,"high":937,"low":925,"close":1083,"change":655,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-04",30.26,0.33,5700,{"date":1087,"open":1088,"high":1060,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-03",29.99,29.93,30.16,-0.12,-0.4,55200,{"date":1095,"open":935,"high":1096,"low":935,"close":1097,"change":477,"percent_change":478,"volume":1098,"transactions":9,"vwap":1097},"2026-03-02",30.36,30.28,17700,{"date":1100,"open":930,"high":1101,"low":944,"close":937,"change":232,"percent_change":758,"volume":1102,"transactions":9,"vwap":937},"2026-02-27",30.29,8700,{"date":1104,"open":1105,"high":1106,"low":923,"close":1107,"change":320,"percent_change":611,"volume":1108,"transactions":9,"vwap":1107},"2026-02-26",30.44,30.45,30.34,21300,{"date":1110,"open":929,"high":1111,"low":929,"close":1105,"change":464,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-02-25",30.47,0.46,36800,{"date":1115,"open":930,"high":1116,"low":1077,"close":1117,"change":464,"percent_change":1112,"volume":1118,"transactions":9,"vwap":1117},"2026-02-24",30.37,30.3,710000,{"date":171,"open":1117,"high":1117,"low":935,"close":1090,"change":289,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1090},-0.46,717200]