[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGSI":3,"stock-historical-FGSI":27,"homepage-market-summary":1487},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FGSI","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 Growth Strength & Target Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.3888,1.7088,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.35,20.37,-0.02,-0.1,38.3076,21.52,18.675,859.843401972,58.9,320,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":22,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":17,"start_date":34,"end_date":5},888,284153.850493,1.55,"2025-06-26",[36,39,46,54,62,69,76,85,93,99,107,115,121,129,135,140,146,152,158,165,173,179,187,194,201,208,214,223,232,240,248,254,261,268,277,283,288,293,301,308,316,325,333,341,349,357,364,370,377,384,391,398,405,410,415,422,428,433,437,442,446,451,456,460,467,471,475,480,485,491,496,503,508,512,518,522,527,531,536,541,547,551,557,563,569,572,576,582,587,594,599,606,614,618,622,627,632,636,641,648,654,661,665,667,670,673,677,680,682,686,690,692,697,701,706,712,715,720,724,726,734,742,747,753,758,761,765,771,776,780,782,786,791,795,801,806,811,817,823,827,833,838,843,846,852,858,865,867,870,874,879,883,887,892,898,902,904,908,912,918,924,929,932,934,938,942,947,950,952,957,961,965,969,972,974,977,982,985,990,993,998,1003,1006,1009,1012,1014,1018,1023,1026,1028,1032,1034,1037,1041,1044,1048,1051,1053,1055,1057,1060,1064,1068,1071,1075,1077,1080,1083,1085,1088,1091,1094,1098,1102,1107,1111,1116,1123,1125,1129,1133,1136,1140,1145,1149,1153,1158,1164,1167,1172,1176,1180,1184,1188,1192,1199,1203,1208,1212,1215,1220,1224,1229,1233,1236,1240,1245,1248,1250,1256,1259,1263,1266,1269,1272,1275,1279,1281,1284,1286,1290,1292,1296,1298,1301,1304,1309,1313,1318,1322,1325,1328,1331,1333,1335,1338,1341,1343,1347,1351,1354,1359,1363,1365,1368,1370,1373,1376,1381,1387,1389,1393,1399,1403,1407,1411,1416,1420,1423,1427,1431,1433,1436,1439,1442,1444,1446,1449,1453,1456,1459,1463,1467,1469,1471,1473,1475,1480,1483,1486],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":37,"vwap":38},20,20.3695,{"date":40,"open":41,"high":18,"low":41,"close":18,"change":42,"percent_change":43,"volume":44,"transactions":37,"vwap":45},"2026-10-01",20.29,0.0909,0.45,473.3936,20.2911,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",20.2791,-0.0059,-0.03,37.3076,16,20.2843,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":37,"vwap":61},"2026-09-29",20.25,20.285,0.035,0.17,396.0966,20.2561,{"date":63,"open":56,"high":56,"low":56,"close":56,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-28",-0.16,-0.78,16.3566,15,20.2743,{"date":70,"open":71,"high":71,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":52,"vwap":75},"2026-09-25",20.41,0.055,0.27,21.3076,20.4038,{"date":77,"open":78,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",20.55,20.355,-0.1701,-0.83,817.6904,27,20.4871,{"date":86,"open":87,"high":87,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-23",20.5251,-0.0999,-0.48,14.3076,14,20.5415,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":58,"percent_change":59,"volume":96,"transactions":97,"vwap":98},"2026-09-22",20.625,18.3076,17,20.2372,{"date":100,"open":101,"high":102,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":97,"vwap":106},"2026-09-21",20.56,20.59,0.24,1.18,940.3556,20.5589,{"date":108,"open":109,"high":110,"low":109,"close":17,"change":111,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-18",20.3,20.36,0,1035.3076,22,20.3153,{"date":116,"open":17,"high":17,"low":17,"close":17,"change":117,"percent_change":118,"volume":119,"transactions":52,"vwap":120},"2026-09-17",0.135,0.67,19.3076,20.3923,{"date":122,"open":123,"high":123,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-16",20.215,-0.01,-0.05,529.3076,66,20.3215,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":132,"percent_change":133,"volume":90,"transactions":67,"vwap":134},"2026-09-15",20.225,-0.15,-0.74,20.2673,{"date":136,"open":137,"high":137,"low":137,"close":137,"change":50,"percent_change":132,"volume":96,"transactions":138,"vwap":139},"2026-09-14",20.375,19,20.3535,{"date":141,"open":142,"high":142,"low":142,"close":142,"change":143,"percent_change":144,"volume":90,"transactions":67,"vwap":145},"2026-09-11",20.405,0.21,1.04,20.3665,{"date":147,"open":148,"high":148,"low":149,"close":149,"change":132,"percent_change":133,"volume":150,"transactions":52,"vwap":151},"2026-09-10",20.349,20.195,514.3076,20.3453,{"date":153,"open":154,"high":154,"low":154,"close":154,"change":155,"percent_change":156,"volume":96,"transactions":138,"vwap":157},"2026-09-09",20.345,-0.105,-0.51,20.4023,{"date":159,"open":78,"high":78,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":52,"vwap":164},"2026-09-08",20.45,-0.255,-1.23,1014.3076,20.5497,{"date":166,"open":167,"high":167,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":167},"2026-09-04",20.73,20.705,-0.07,-0.34,4583.3076,52,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":117,"percent_change":176,"volume":177,"transactions":138,"vwap":178},"2026-09-03",20.775,0.65,82.3076,20.7913,{"date":180,"open":181,"high":182,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":37,"vwap":186},"2026-09-02",20.601,20.64,-0.085,-0.41,845.3076,20.6019,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":37,"vwap":193},"2026-09-01",20.725,-0.2763,-1.32,30.5476,20.7892,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":138,"vwap":200},"2026-08-31",21.0013,-0.1037,-0.49,45.3076,20.9671,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":37,"vwap":207},"2026-08-28",21.105,-0.095,-0.45,63.0966,21.1074,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":19,"percent_change":211,"volume":212,"transactions":213,"vwap":210},"2026-08-27",21.2,-0.09,1139.3076,32,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-26",21.17,21.22,0.06,0.28,166.3076,18,21.1717,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-25",21.1,21.16,0.07,0.33,1018.3076,24,21.1007,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":113,"vwap":239},"2026-08-24",21.03,21.09,-0.06,-0.28,2338.3076,21.0304,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":37,"vwap":247},"2026-08-21",21.175,21.15,0.03,0.14,232.3076,21.1672,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":64,"percent_change":251,"volume":252,"transactions":37,"vwap":253},"2026-08-20",21.12,-0.75,18.6666,21.188,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":43,"volume":259,"transactions":221,"vwap":260},"2026-08-19",21.31,21.28,0.095,216.3076,21.3112,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":97,"vwap":267},"2026-08-18",21.185,-0.18,-0.84,17.3076,21.2531,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":183,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-17",21.459,21.46,21.365,-0.4,1659.3076,37,21.4298,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":169,"volume":281,"transactions":97,"vwap":282},"2026-08-14",21.45,-0.015,23.3076,21.4864,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":58,"percent_change":286,"volume":90,"transactions":52,"vwap":287},"2026-08-13",21.465,0.16,21.4596,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":124,"percent_change":125,"volume":90,"transactions":291,"vwap":292},"2026-08-12",21.43,13,21.4875,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":97,"vwap":300},"2026-08-11",21.49,21.44,-0.08,-0.37,247.3076,21.4857,{"date":302,"open":303,"high":22,"low":303,"close":22,"change":304,"percent_change":305,"volume":306,"transactions":52,"vwap":307},"2026-08-10",21.5,0.185,0.87,456.3076,21.4992,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":52,"vwap":315},"2026-08-07",21.305,21.335,0.13,0.61,483.3076,21.3049,{"date":317,"open":318,"high":217,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-06",21.21,21.205,-0.0644,-0.3,650.3076,21,21.2116,{"date":326,"open":327,"high":256,"low":328,"close":329,"change":330,"percent_change":227,"volume":331,"transactions":323,"vwap":332},"2026-08-05",21.26,21.25,21.2694,0.0144,1246.3076,21.2652,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":221,"vwap":340},"2026-08-04",21.2699,21.255,0.32,1.53,148.3076,21.2519,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":52,"vwap":348},"2026-08-03",20.89,20.935,0.1981,0.96,1920.3076,20.8897,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-07-31",20.7369,0.0651,0.31,52.3076,23,20.7063,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":138,"vwap":363},"2026-07-30",20.6718,0.1818,0.89,64.902893,20.5268,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":132,"volume":368,"transactions":97,"vwap":369},"2026-07-29",20.49,-0.0298,33.3076,20.5064,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":52,"vwap":376},"2026-07-28",20.5198,0.0895,0.44,18.6716,20.4538,{"date":378,"open":18,"high":379,"low":18,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":52,"vwap":383},"2026-07-27",20.4303,0.2456,1.22,168.3076,20.3786,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":291,"vwap":390},"2026-07-24",20.1847,0.0152,0.08,12.3076,20.1823,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":97,"vwap":397},"2026-07-23",20.1695,-0.1205,-0.59,40.3076,20.2368,{"date":399,"open":400,"high":400,"low":41,"close":41,"change":401,"percent_change":402,"volume":403,"transactions":138,"vwap":404},"2026-07-22",20.4,-0.11,-0.54,1053.3076,20.3959,{"date":406,"open":400,"high":400,"low":400,"close":400,"change":407,"percent_change":408,"volume":281,"transactions":67,"vwap":409},"2026-07-21",-0.025,-0.12,20.3525,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":58,"percent_change":59,"volume":413,"transactions":67,"vwap":414},"2026-07-20",20.425,25.3076,20.4368,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":161,"percent_change":419,"volume":420,"transactions":138,"vwap":421},"2026-07-17",20.54,20.39,-1.24,312.3076,20.5319,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":374,"volume":426,"transactions":67,"vwap":427},"2026-07-16",20.645,0.09,50.3076,20.5537,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":19,"volume":90,"transactions":91,"vwap":432},"2026-07-15",20.555,-0.005,20.6099,{"date":434,"open":101,"high":101,"low":101,"close":101,"change":111,"percent_change":111,"volume":435,"transactions":67,"vwap":436},"2026-07-14",16.3076,20.5069,{"date":438,"open":439,"high":439,"low":101,"close":101,"change":20,"percent_change":89,"volume":440,"transactions":52,"vwap":441},"2026-07-13",20.565,164.3076,20.5684,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":19,"percent_change":20,"volume":445,"transactions":9,"vwap":444},"2026-07-10",20.66,100,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":445,"transactions":9,"vwap":448},"2026-07-09",20.68,0.175,0.85,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":445,"transactions":9,"vwap":453},"2026-07-08",20.505,-0.225,-1.09,{"date":457,"open":167,"high":167,"low":167,"close":167,"change":458,"percent_change":459,"volume":445,"transactions":9,"vwap":167},"2026-07-07",-0.035,-0.17,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-07-06",20.75,20.765,0.2,0.97,700,{"date":468,"open":439,"high":439,"low":439,"close":439,"change":469,"percent_change":470,"volume":445,"transactions":9,"vwap":439},"2026-07-02",0.128,0.63,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":338,"volume":445,"transactions":9,"vwap":473},"2026-07-01",20.437,0.307,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":445,"transactions":9,"vwap":477},"2026-06-30",20.13,0.075,0.37,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":445,"transactions":9,"vwap":482},"2026-06-29",20.055,0.02,0.1,{"date":486,"open":482,"high":482,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-06-26",20.035,0.217,1.09,200,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":445,"transactions":9,"vwap":493},"2026-06-25",19.818,-0.292,-1.45,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-06-24",20.12,20.11,0.037,0.18,2000,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":445,"transactions":9,"vwap":505},"2026-06-23",20.073,-0.13,-0.64,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":273,"volume":445,"transactions":9,"vwap":510},"2026-06-22",20.203,-0.082,{"date":513,"open":514,"high":515,"low":514,"close":57,"change":227,"percent_change":516,"volume":517,"transactions":9,"vwap":57},"2026-06-18",20.27,20.31,0.35,2700,{"date":519,"open":123,"high":123,"low":123,"close":123,"change":520,"percent_change":521,"volume":445,"transactions":9,"vwap":123},"2026-06-17",-0.261,-1.27,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":445,"transactions":9,"vwap":524},"2026-06-16",20.476,-0.064,-0.31,{"date":528,"open":417,"high":417,"low":417,"close":417,"change":529,"percent_change":530,"volume":445,"transactions":9,"vwap":417},"2026-06-15",0.23,1.13,{"date":532,"open":515,"high":515,"low":515,"close":515,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":515},"2026-06-12",0.11,0.54,500,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":445,"transactions":9,"vwap":538},"2026-06-11",20.2,0.242,1.21,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":535,"transactions":9,"vwap":544},"2026-06-10",20.16,19.958,-0.262,-1.3,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":464,"volume":445,"transactions":9,"vwap":549},"2026-06-09",20.22,0.04,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-08",20.18,0.053,0.26,300,{"date":558,"open":543,"high":543,"low":559,"close":560,"change":561,"percent_change":562,"volume":556,"transactions":9,"vwap":560},"2026-06-05",20.122,20.127,-0.324,-1.58,{"date":564,"open":565,"high":565,"low":71,"close":566,"change":567,"percent_change":516,"volume":568,"transactions":9,"vwap":566},"2026-06-04",20.46,20.451,0.071,800,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":401,"percent_change":402,"volume":445,"transactions":9,"vwap":571},"2026-06-03",20.38,{"date":573,"open":366,"high":366,"low":366,"close":366,"change":574,"percent_change":575,"volume":445,"transactions":9,"vwap":366},"2026-06-02",-0.2,-0.97,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":28,"volume":581,"transactions":9,"vwap":579},"2026-06-01",20.72,20.69,0.205,1300,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":489,"volume":556,"transactions":9,"vwap":585},"2026-05-29",20.51,20.485,0.22,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":245,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-05-28",20.21,20.265,20.19,0.7,3100,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":445,"transactions":9,"vwap":596},"2026-05-27",20.125,-0.135,-0.67,{"date":600,"open":601,"high":41,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-05-26",20.24,20.26,0.12,0.6,1500,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":609},"2026-05-22",20.08,20.14,20.07,0.15,0.75,3400,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":401,"percent_change":617,"volume":445,"transactions":9,"vwap":616},"2026-05-21",19.99,-0.55,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":580,"percent_change":621,"volume":445,"transactions":9,"vwap":620},"2026-05-20",20.1,1.03,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":445,"transactions":9,"vwap":624},"2026-05-19",19.895,-0.165,-0.82,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":611,"percent_change":612,"volume":631,"transactions":9,"vwap":630},"2026-05-18",19.84,20.059999,600,{"date":633,"open":634,"high":616,"low":635,"close":635,"change":236,"percent_change":321,"volume":466,"transactions":9,"vwap":635},"2026-05-15",19.945,19.91,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":445,"transactions":9,"vwap":638},"2026-05-14",19.97,0.165,0.83,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-05-13",19.81,19.805,-0.145,-0.73,900,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":647,"transactions":9,"vwap":651},"2026-05-12",19.94,19.95,0.118,0.59,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":183,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-05-11",19.85,19.78,19.832,-0.43,12400,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":550,"volume":445,"transactions":9,"vwap":663},"2026-05-08",19.917,0.007,{"date":666,"open":635,"high":635,"low":635,"close":635,"change":236,"percent_change":321,"volume":445,"transactions":9,"vwap":635},"2026-05-07",{"date":668,"open":638,"high":638,"low":638,"close":638,"change":484,"percent_change":669,"volume":445,"transactions":9,"vwap":638},"2026-05-06",0.5,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":19,"percent_change":20,"volume":445,"transactions":9,"vwap":672},"2026-05-05",19.87,{"date":674,"open":37,"high":37,"low":675,"close":676,"change":458,"percent_change":264,"volume":29,"transactions":9,"vwap":676},"2026-05-04",19.88,19.89,{"date":678,"open":37,"high":37,"low":679,"close":679,"change":407,"percent_change":506,"volume":490,"transactions":9,"vwap":679},"2026-05-01",19.925,{"date":681,"open":656,"high":651,"low":656,"close":651,"change":652,"percent_change":653,"volume":631,"transactions":9,"vwap":651},"2026-04-30",{"date":683,"open":658,"high":658,"low":658,"close":658,"change":684,"percent_change":685,"volume":445,"transactions":9,"vwap":658},"2026-04-29",-0.078,-0.39,{"date":687,"open":635,"high":635,"low":635,"close":635,"change":688,"percent_change":689,"volume":647,"transactions":9,"vwap":635},"2026-04-28",-0.21,-1.04,{"date":691,"open":498,"high":498,"low":498,"close":498,"change":664,"percent_change":244,"volume":445,"transactions":9,"vwap":498},"2026-04-27",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":445,"transactions":9,"vwap":694},"2026-04-24",20.113,0.092,0.46,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":562,"volume":445,"transactions":9,"vwap":699},"2026-04-23",20.021,-0.321,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":445,"transactions":9,"vwap":703},"2026-04-22",20.342,0.097,0.48,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":556,"transactions":9,"vwap":709},"2026-04-21",20.275,20.245,-0.24,-1.17,{"date":713,"open":714,"high":714,"low":585,"close":585,"change":664,"percent_change":244,"volume":490,"transactions":9,"vwap":585},"2026-04-20",20.52,{"date":716,"open":366,"high":366,"low":717,"close":717,"change":718,"percent_change":719,"volume":29,"transactions":9,"vwap":717},"2026-04-17",20.478,0.243,1.2,{"date":721,"open":109,"high":109,"low":722,"close":722,"change":72,"percent_change":73,"volume":723,"transactions":9,"vwap":722},"2026-04-16",20.235,400,{"date":725,"open":553,"high":553,"low":553,"close":553,"change":59,"percent_change":450,"volume":445,"transactions":9,"vwap":553},"2026-04-15",{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-04-14",20.02,20.0039997,20.01,0.145,0.73,1100,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-04-13",19.74,19.865,19.705,0.245,1.25,2100,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":445,"transactions":9,"vwap":744},"2026-04-10",19.62,-0.205,-1.03,{"date":748,"open":736,"high":749,"low":750,"close":749,"change":751,"percent_change":506,"volume":752,"transactions":9,"vwap":749},"2026-04-09",19.825,19.7,-0.026,2200,{"date":754,"open":675,"high":676,"low":755,"close":755,"change":756,"percent_change":757,"volume":29,"transactions":9,"vwap":755},"2026-04-08",19.851,0.436,2.25,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":458,"percent_change":264,"volume":445,"transactions":9,"vwap":760},"2026-04-07",19.415,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":176,"volume":445,"transactions":9,"vwap":763},"2026-04-06",19.45,0.125,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":445,"transactions":9,"vwap":768},"2026-04-02",19.31,19.325,0.065,0.34,{"date":772,"open":767,"high":767,"low":773,"close":773,"change":774,"percent_change":775,"volume":466,"transactions":9,"vwap":773},"2026-04-01",19.26,0.105,0.55,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":705,"percent_change":779,"volume":445,"transactions":9,"vwap":778},"2026-03-31",19.155,2.57,{"date":781,"open":23,"high":23,"low":23,"close":23,"change":431,"percent_change":50,"volume":445,"transactions":9,"vwap":23},"2026-03-30",{"date":783,"open":784,"high":784,"low":784,"close":784,"change":170,"percent_change":785,"volume":445,"transactions":9,"vwap":784},"2026-03-27",18.68,-1.79,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":445,"transactions":9,"vwap":788},"2026-03-26",19.02,-0.47,-2.41,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":258,"percent_change":794,"volume":445,"transactions":9,"vwap":793},"2026-03-25",19.49,0.49,{"date":796,"open":760,"high":760,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-24",19.395,-0.176,-0.9,3300,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":445,"transactions":9,"vwap":803},"2026-03-23",19.571,0.281,1.46,{"date":807,"open":763,"high":763,"low":808,"close":808,"change":809,"percent_change":810,"volume":490,"transactions":9,"vwap":808},"2026-03-20",19.29,-0.265,-1.36,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":280,"percent_change":297,"volume":568,"transactions":9,"vwap":816},"2026-03-19",19.48,19.6,19.46,19.555,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":556,"transactions":9,"vwap":820},"2026-03-18",19.71,19.57,-0.247,-1.25,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":353,"volume":445,"transactions":9,"vwap":825},"2026-03-17",19.817,0.062,{"date":828,"open":657,"high":629,"low":829,"close":830,"change":831,"percent_change":465,"volume":832,"transactions":9,"vwap":830},"2026-03-16",19.72,19.755,0.19,4600,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":445,"transactions":9,"vwap":835},"2026-03-13",19.565,-0.037,-0.19,{"date":839,"open":840,"high":750,"low":841,"close":841,"change":842,"percent_change":785,"volume":631,"transactions":9,"vwap":841},"2026-03-12",19.68,19.602,-0.358,{"date":844,"open":675,"high":845,"low":675,"close":845,"change":511,"percent_change":184,"volume":723,"transactions":9,"vwap":845},"2026-03-11",19.96,{"date":847,"open":848,"high":602,"low":849,"close":849,"change":850,"percent_change":851,"volume":647,"transactions":9,"vwap":849},"2026-03-10",20.23,20.042,-0.163,-0.81,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":313,"volume":857,"transactions":9,"vwap":855},"2026-03-09",19.9,20.205,0.122,1900,{"date":859,"open":610,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-03-06",20.083,20.049999,-0.187,-0.92,5000,{"date":866,"open":514,"high":514,"low":514,"close":514,"change":236,"percent_change":321,"volume":445,"transactions":9,"vwap":514},"2026-03-05",{"date":868,"open":869,"high":869,"low":869,"close":869,"change":143,"percent_change":144,"volume":445,"transactions":9,"vwap":869},"2026-03-04",20.33,{"date":871,"open":498,"high":498,"low":498,"close":498,"change":872,"percent_change":873,"volume":445,"transactions":9,"vwap":498},"2026-03-03",-0.188,-0.93,{"date":875,"open":876,"high":869,"low":56,"close":877,"change":878,"percent_change":388,"volume":647,"transactions":9,"vwap":877},"2026-03-02",20.269,20.308,0.017,{"date":880,"open":602,"high":881,"low":602,"close":881,"change":882,"percent_change":484,"volume":723,"transactions":9,"vwap":881},"2026-02-27",20.291,0.021,{"date":884,"open":591,"high":514,"low":620,"close":514,"change":885,"percent_change":886,"volume":535,"transactions":9,"vwap":514},"2026-02-26",0.085,0.42,{"date":888,"open":559,"high":549,"low":559,"close":889,"change":890,"percent_change":891,"volume":631,"transactions":9,"vwap":889},"2026-02-25",20.185,0.265,1.33,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":723,"transactions":9,"vwap":895},"2026-02-24",19.83,19.92,0.158,0.8,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":562,"volume":466,"transactions":9,"vwap":900},"2026-02-23",19.762,-0.318,{"date":903,"open":608,"high":608,"low":608,"close":608,"change":506,"percent_change":507,"volume":490,"transactions":9,"vwap":608},"2026-02-20",{"date":905,"open":589,"high":589,"low":589,"close":589,"change":906,"percent_change":907,"volume":445,"transactions":9,"vwap":589},"2026-02-19",-0.047,-0.23,{"date":909,"open":538,"high":910,"low":538,"close":910,"change":911,"percent_change":805,"volume":466,"transactions":9,"vwap":910},"2026-02-18",20.257,0.292,{"date":913,"open":914,"high":914,"low":845,"close":915,"change":916,"percent_change":236,"volume":917,"transactions":9,"vwap":915},"2026-02-17",20.040001,19.965,-0.011,4700,{"date":919,"open":920,"high":498,"low":920,"close":921,"change":922,"percent_change":465,"volume":923,"transactions":9,"vwap":921},"2026-02-13",19.905,19.976,0.192,1400,{"date":925,"open":656,"high":656,"low":926,"close":926,"change":927,"percent_change":928,"volume":631,"transactions":9,"vwap":926},"2026-02-12",19.784,-0.391,-1.94,{"date":930,"open":620,"high":538,"low":620,"close":931,"change":124,"percent_change":125,"volume":864,"transactions":9,"vwap":931},"2026-02-11",20.175,{"date":933,"open":869,"high":869,"low":889,"close":889,"change":506,"percent_change":507,"volume":581,"transactions":9,"vwap":889},"2026-02-10",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":611,"percent_change":937,"volume":445,"transactions":9,"vwap":936},"2026-02-09",20.315,0.74,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":794,"percent_change":941,"volume":445,"transactions":9,"vwap":940},"2026-02-06",20.165,2.49,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":445,"transactions":9,"vwap":944},"2026-02-05",19.675,-0.285,-1.43,{"date":948,"open":895,"high":845,"low":895,"close":845,"change":132,"percent_change":251,"volume":949,"transactions":9,"vwap":845},"2026-02-04",3900,{"date":951,"open":123,"high":123,"low":499,"close":499,"change":161,"percent_change":822,"volume":864,"transactions":9,"vwap":499},"2026-02-03",{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":445,"transactions":9,"vwap":954},"2026-02-02",20.365,0.115,0.57,{"date":958,"open":56,"high":56,"low":56,"close":56,"change":959,"percent_change":960,"volume":445,"transactions":9,"vwap":56},"2026-01-30",-0.275,-1.34,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":111,"percent_change":111,"volume":490,"transactions":9,"vwap":964},"2026-01-29",20.5,20.525,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":967,"percent_change":968,"volume":445,"transactions":9,"vwap":964},"2026-01-28",-0.045,-0.22,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":169,"percent_change":170,"volume":445,"transactions":9,"vwap":971},"2026-01-27",20.57,{"date":973,"open":182,"high":182,"low":182,"close":182,"change":244,"percent_change":611,"volume":445,"transactions":9,"vwap":182},"2026-01-26",{"date":975,"open":976,"high":976,"low":976,"close":976,"change":483,"percent_change":484,"volume":445,"transactions":9,"vwap":976},"2026-01-23",20.61,{"date":978,"open":979,"high":979,"low":102,"close":102,"change":980,"percent_change":981,"volume":556,"transactions":9,"vwap":102},"2026-01-22",20.62,0.155,0.76,{"date":983,"open":18,"high":963,"low":18,"close":984,"change":117,"percent_change":118,"volume":733,"transactions":9,"vwap":984},"2026-01-21",20.435,{"date":986,"open":987,"high":987,"low":109,"close":109,"change":988,"percent_change":989,"volume":556,"transactions":9,"vwap":109},"2026-01-20",20.34,-0.27,-1.31,{"date":991,"open":992,"high":992,"low":971,"close":971,"change":125,"percent_change":710,"volume":556,"transactions":9,"vwap":971},"2026-01-16",20.6,{"date":994,"open":995,"high":578,"low":979,"close":979,"change":996,"percent_change":997,"volume":29,"transactions":9,"vwap":979},"2026-01-15",20.71,0.074,0.36,{"date":999,"open":1000,"high":1000,"low":160,"close":1001,"change":1002,"percent_change":89,"volume":581,"transactions":9,"vwap":1001},"2026-01-14",20.7,20.546,-0.099,{"date":1004,"open":1005,"high":1005,"low":424,"close":424,"change":50,"percent_change":132,"volume":502,"transactions":9,"vwap":424},"2026-01-13",20.67,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":478,"percent_change":997,"volume":445,"transactions":9,"vwap":1008},"2026-01-12",20.675,{"date":1010,"open":1011,"high":1011,"low":992,"close":992,"change":478,"percent_change":479,"volume":29,"transactions":9,"vwap":992},"2026-01-09",20.659,{"date":1013,"open":964,"high":964,"low":964,"close":964,"change":280,"percent_change":169,"volume":445,"transactions":9,"vwap":964},"2026-01-08",{"date":1015,"open":417,"high":417,"low":417,"close":417,"change":1016,"percent_change":1017,"volume":445,"transactions":9,"vwap":417},"2026-01-07",-0.075,-0.36,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":445,"transactions":9,"vwap":1020},"2026-01-06",20.615,0.235,1.15,{"date":1024,"open":571,"high":571,"low":571,"close":571,"change":353,"percent_change":1025,"volume":445,"transactions":9,"vwap":571},"2026-01-05",1.54,{"date":1027,"open":610,"high":610,"low":610,"close":610,"change":50,"percent_change":132,"volume":445,"transactions":9,"vwap":610},"2026-01-02",{"date":1029,"open":620,"high":620,"low":620,"close":620,"change":1030,"percent_change":1031,"volume":445,"transactions":9,"vwap":620},"2025-12-31",-0.185,-0.91,{"date":1033,"open":57,"high":57,"low":57,"close":57,"change":19,"percent_change":20,"volume":445,"transactions":9,"vwap":57},"2025-12-30",{"date":1035,"open":869,"high":869,"low":1036,"close":1036,"change":297,"percent_change":685,"volume":535,"transactions":9,"vwap":1036},"2025-12-29",20.305,{"date":1038,"open":1036,"high":1039,"low":1036,"close":1039,"change":1040,"percent_change":483,"volume":556,"transactions":9,"vwap":1039},"2025-12-26",20.385,0.005,{"date":1042,"open":571,"high":571,"low":571,"close":571,"change":218,"percent_change":1043,"volume":445,"transactions":9,"vwap":571},"2025-12-24",0.3,{"date":1045,"open":18,"high":18,"low":1046,"close":1046,"change":1047,"percent_change":988,"volume":723,"transactions":9,"vwap":1046},"2025-12-23",20.32,-0.055,{"date":1049,"open":137,"high":137,"low":137,"close":137,"change":731,"percent_change":1050,"volume":445,"transactions":9,"vwap":137},"2025-12-22",0.72,{"date":1052,"open":848,"high":848,"low":848,"close":848,"change":59,"percent_change":450,"volume":445,"transactions":9,"vwap":848},"2025-12-19",{"date":1054,"open":620,"high":499,"low":630,"close":630,"change":227,"percent_change":516,"volume":535,"transactions":9,"vwap":630},"2025-12-18",{"date":1056,"open":553,"high":553,"low":616,"close":616,"change":1002,"percent_change":198,"volume":857,"transactions":9,"vwap":616},"2025-12-17",{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":751,"percent_change":506,"volume":445,"transactions":9,"vwap":1059},"2025-12-16",20.089001,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":401,"percent_change":402,"volume":631,"transactions":9,"vwap":1063},"2025-12-15",20.15,20.115,{"date":1065,"open":131,"high":131,"low":131,"close":131,"change":1066,"percent_change":1067,"volume":445,"transactions":9,"vwap":131},"2025-12-12",-0.345,-1.68,{"date":1069,"open":971,"high":971,"low":971,"close":971,"change":312,"percent_change":1070,"volume":445,"transactions":9,"vwap":971},"2025-12-11",0.64,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":245,"percent_change":1074,"volume":445,"transactions":9,"vwap":1073},"2025-12-10",20.44,0.69,{"date":1076,"open":109,"high":109,"low":109,"close":109,"change":550,"percent_change":464,"volume":445,"transactions":9,"vwap":109},"2025-12-09",{"date":1078,"open":602,"high":602,"low":602,"close":602,"change":597,"percent_change":1079,"volume":445,"transactions":9,"vwap":602},"2025-12-08",-0.66,{"date":1081,"open":160,"high":160,"low":1082,"close":1082,"change":425,"percent_change":374,"volume":723,"transactions":9,"vwap":1082},"2025-12-05",20.395,{"date":1084,"open":1036,"high":1036,"low":1036,"close":1036,"change":478,"percent_change":479,"volume":445,"transactions":9,"vwap":1036},"2025-12-04",{"date":1086,"open":848,"high":848,"low":848,"close":848,"change":764,"percent_change":1087,"volume":445,"transactions":9,"vwap":848},"2025-12-03",0.62,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":227,"percent_change":516,"volume":445,"transactions":9,"vwap":1090},"2025-12-02",20.105,{"date":1092,"open":366,"high":366,"low":487,"close":487,"change":1093,"percent_change":837,"volume":490,"transactions":9,"vwap":487},"2025-12-01",-0.039,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":669,"volume":445,"transactions":9,"vwap":1096},"2025-11-28",20.073999,0.099,{"date":1099,"open":914,"high":914,"low":1100,"close":1100,"change":885,"percent_change":1101,"volume":490,"transactions":9,"vwap":1100},"2025-11-26",19.975,0.43,{"date":1103,"open":1104,"high":1105,"low":1104,"close":676,"change":1106,"percent_change":381,"volume":535,"transactions":9,"vwap":676},"2025-11-25",19.82,19.93,0.239,{"date":1108,"open":840,"high":840,"low":1109,"close":1109,"change":1110,"percent_change":1050,"volume":466,"transactions":9,"vwap":1109},"2025-11-24",19.651,0.141,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":445,"transactions":9,"vwap":1113},"2025-11-21",19.51,0.048,0.25,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2025-11-20",19.866,19.462,-0.278,-1.41,1600,{"date":1124,"open":736,"high":736,"low":736,"close":736,"change":483,"percent_change":484,"volume":445,"transactions":9,"vwap":736},"2025-11-19",{"date":1126,"open":1127,"high":1127,"low":829,"close":829,"change":1128,"percent_change":574,"volume":466,"transactions":9,"vwap":829},"2025-11-18",19.829,-0.04,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":321,"percent_change":1132,"volume":445,"transactions":9,"vwap":1131},"2025-11-17",19.76,-1.5,{"date":1134,"open":1135,"high":630,"low":1135,"close":630,"change":1128,"percent_change":574,"volume":535,"transactions":9,"vwap":630},"2025-11-14",20.046,{"date":1137,"open":869,"high":869,"low":620,"close":620,"change":1138,"percent_change":191,"volume":1139,"transactions":9,"vwap":620},"2025-11-13",-0.268,1700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":550,"volume":631,"transactions":9,"vwap":1143},"2025-11-12",20.402,20.368,0.008,{"date":1146,"open":1147,"high":1147,"low":110,"close":110,"change":1148,"percent_change":1115,"volume":631,"transactions":9,"vwap":110},"2025-11-11",20.383,0.05,{"date":1150,"open":1151,"high":515,"low":1151,"close":515,"change":1152,"percent_change":28,"volume":631,"transactions":9,"vwap":515},"2025-11-10",20.255,0.202,{"date":1154,"open":854,"high":1155,"low":643,"close":1155,"change":1156,"percent_change":425,"volume":1157,"transactions":9,"vwap":1155},"2025-11-07",20.108,0.018,14000,{"date":1159,"open":499,"high":477,"low":861,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-11-06",20.09,-0.195,-0.96,14900,{"date":1165,"open":553,"high":1046,"low":553,"close":57,"change":50,"percent_change":132,"volume":1166,"transactions":9,"vwap":57},"2025-11-05",10600,{"date":1168,"open":565,"high":565,"low":41,"close":936,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":936},"2025-11-04",-0.215,-1.05,5600,{"date":1173,"open":400,"high":1174,"low":41,"close":1174,"change":58,"percent_change":59,"volume":1175,"transactions":9,"vwap":1174},"2025-11-03",20.53,11600,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":967,"percent_change":968,"volume":29,"transactions":9,"vwap":1179},"2025-10-31",20.467,20.495,{"date":1181,"open":578,"high":578,"low":417,"close":417,"change":506,"percent_change":1182,"volume":1183,"transactions":9,"vwap":417},"2025-10-30",-0.63,2300,{"date":1185,"open":1186,"high":1186,"low":1005,"close":1005,"change":1030,"percent_change":1187,"volume":647,"transactions":9,"vwap":1005},"2025-10-29",20.8,-0.89,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":625,"percent_change":65,"volume":568,"transactions":9,"vwap":1191},"2025-10-28",20.94,20.855,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":886,"volume":1198,"transactions":9,"vwap":1196},"2025-10-27",21.016001,21.049999,21.02,0.087,2900,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":20,"volume":445,"transactions":9,"vwap":1201},"2025-10-24",20.933,-0.022,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":445,"transactions":9,"vwap":1205},"2025-10-23",20.955,0.203,0.98,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":402,"volume":445,"transactions":9,"vwap":1210},"2025-10-22",20.752,-0.113,{"date":1213,"open":1186,"high":1214,"low":1186,"close":1214,"change":20,"percent_change":89,"volume":832,"transactions":9,"vwap":1214},"2025-10-21",20.865,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":449,"percent_change":1219,"volume":490,"transactions":9,"vwap":1218},"2025-10-20",20.906,20.965,0.84,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":143,"volume":445,"transactions":9,"vwap":1222},"2025-10-17",20.79,0.044,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":445,"transactions":9,"vwap":1226},"2025-10-16",20.746,-0.159,-0.76,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":244,"percent_change":245,"volume":556,"transactions":9,"vwap":1232},"2025-10-15",20.92,20.905,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":769,"percent_change":353,"volume":445,"transactions":9,"vwap":1235},"2025-10-14",20.875,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":890,"percent_change":1239,"volume":445,"transactions":9,"vwap":1238},"2025-10-13",20.81,1.29,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":445,"transactions":9,"vwap":1242},"2025-10-10",20.545,-0.5,-2.38,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":155,"percent_change":1243,"volume":445,"transactions":9,"vwap":1247},"2025-10-09",21.045,{"date":1249,"open":243,"high":243,"low":243,"close":243,"change":980,"percent_change":937,"volume":445,"transactions":9,"vwap":243},"2025-10-08",{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":401,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-10-07",20.987,20.995,-0.52,1200,{"date":1257,"open":1258,"high":1258,"low":203,"close":203,"change":478,"percent_change":997,"volume":445,"transactions":9,"vwap":203},"2025-10-06",21.13,{"date":1260,"open":250,"high":243,"low":1261,"close":1261,"change":58,"percent_change":59,"volume":1262,"transactions":9,"vwap":1261},"2025-10-03",21.030001,9400,{"date":1264,"open":1253,"high":1253,"low":1253,"close":1253,"change":388,"percent_change":1265,"volume":445,"transactions":9,"vwap":1253},"2025-10-02",0.38,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1148,"percent_change":103,"volume":445,"transactions":9,"vwap":1268},"2025-10-01",20.915,{"date":1270,"open":1271,"high":1214,"low":1271,"close":1214,"change":458,"percent_change":459,"volume":535,"transactions":9,"vwap":1214},"2025-09-30",20.82,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":483,"percent_change":484,"volume":445,"transactions":9,"vwap":1274},"2025-09-29",20.9,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":286,"percent_change":1278,"volume":445,"transactions":9,"vwap":1277},"2025-09-26",20.88,0.77,{"date":1280,"open":578,"high":578,"low":578,"close":578,"change":959,"percent_change":989,"volume":445,"transactions":9,"vwap":578},"2025-09-25",{"date":1282,"open":1253,"high":1253,"low":1253,"close":1253,"change":1047,"percent_change":1283,"volume":445,"transactions":9,"vwap":1253},"2025-09-24",-0.26,{"date":1285,"open":1195,"high":1195,"low":1195,"close":1195,"change":124,"percent_change":125,"volume":445,"transactions":9,"vwap":1195},"2025-09-23",{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":227,"volume":445,"transactions":9,"vwap":1288},"2025-09-22",21.059999,0.015,{"date":1291,"open":1247,"high":1247,"low":1247,"close":1247,"change":483,"percent_change":484,"volume":445,"transactions":9,"vwap":1247},"2025-09-19",{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":425,"percent_change":1101,"volume":490,"transactions":9,"vwap":1295},"2025-09-18",21.061001,21.025,{"date":1297,"open":344,"high":344,"low":344,"close":344,"change":72,"percent_change":555,"volume":445,"transactions":9,"vwap":344},"2025-09-17",{"date":1299,"open":1300,"high":1277,"low":1300,"close":1277,"change":458,"percent_change":459,"volume":647,"transactions":9,"vwap":1277},"2025-09-16",20.85,{"date":1302,"open":1268,"high":1268,"low":1268,"close":1268,"change":50,"percent_change":1303,"volume":445,"transactions":9,"vwap":1268},"2025-09-15",-0.14,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":506,"percent_change":1308,"volume":568,"transactions":9,"vwap":1307},"2025-09-12",20.999,20.945,-0.62,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":621,"volume":445,"transactions":9,"vwap":1311},"2025-09-11",21.075001,0.215,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":445,"transactions":9,"vwap":1315},"2025-09-10",20.86,-0.067,-0.32,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":218,"volume":445,"transactions":9,"vwap":1320},"2025-09-09",20.927,0.012,{"date":1323,"open":1268,"high":1268,"low":1268,"close":1268,"change":885,"percent_change":1324,"volume":445,"transactions":9,"vwap":1268},"2025-09-08",0.41,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":111,"percent_change":111,"volume":445,"transactions":9,"vwap":1327},"2025-09-05",20.83,{"date":1329,"open":1327,"high":1327,"low":1327,"close":1327,"change":603,"percent_change":1330,"volume":445,"transactions":9,"vwap":1327},"2025-09-04",0.58,{"date":1332,"open":995,"high":995,"low":995,"close":995,"change":1148,"percent_change":103,"volume":445,"transactions":9,"vwap":995},"2025-09-03",{"date":1334,"open":1005,"high":1005,"low":444,"close":444,"change":72,"percent_change":73,"volume":445,"transactions":9,"vwap":444},"2025-09-02",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1047,"percent_change":988,"volume":445,"transactions":9,"vwap":1337},"2025-08-29",20.605,{"date":1339,"open":1005,"high":1005,"low":444,"close":444,"change":955,"percent_change":1340,"volume":556,"transactions":9,"vwap":444},"2025-08-28",0.56,{"date":1342,"open":1242,"high":1242,"low":1242,"close":1242,"change":484,"percent_change":794,"volume":445,"transactions":9,"vwap":1242},"2025-08-27",{"date":1344,"open":984,"high":1345,"low":984,"close":1345,"change":1346,"percent_change":169,"volume":490,"transactions":9,"vwap":1345},"2025-08-26",20.445,-0.014,{"date":1348,"open":453,"high":417,"low":1349,"close":1349,"change":1350,"percent_change":395,"volume":502,"transactions":9,"vwap":1349},"2025-08-25",20.459,-0.121,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":739,"percent_change":719,"volume":445,"transactions":9,"vwap":1353},"2025-08-22",20.58,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":445,"transactions":9,"vwap":1356},"2025-08-21",20.335,-0.203,-0.99,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":245,"volume":445,"transactions":9,"vwap":1361},"2025-08-20",20.538,0.028,{"date":1364,"open":584,"high":584,"low":584,"close":584,"change":183,"percent_change":184,"volume":445,"transactions":9,"vwap":584},"2025-08-19",{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":484,"percent_change":794,"volume":445,"transactions":9,"vwap":1367},"2025-08-18",20.595,{"date":1369,"open":1179,"high":1179,"low":1179,"close":1179,"change":111,"percent_change":111,"volume":445,"transactions":9,"vwap":1179},"2025-08-15",{"date":1371,"open":1179,"high":1179,"low":1179,"close":1179,"change":236,"percent_change":1372,"volume":445,"transactions":9,"vwap":1179},"2025-08-14",-0.29,{"date":1374,"open":430,"high":430,"low":430,"close":430,"change":774,"percent_change":1375,"volume":445,"transactions":9,"vwap":430},"2025-08-13",0.51,{"date":1377,"open":418,"high":160,"low":418,"close":160,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":160},"2025-08-12",0.248,1.23,19300,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":490,"transactions":9,"vwap":1384},"2025-08-11",20.348,20.202,-0.108,-0.53,{"date":1388,"open":515,"high":515,"low":515,"close":515,"change":155,"percent_change":156,"volume":445,"transactions":9,"vwap":515},"2025-08-08",{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":237,"percent_change":1392,"volume":445,"transactions":9,"vwap":1391},"2025-08-07",20.415,-1.35,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":647,"transactions":9,"vwap":1396},"2025-08-06",20.692,20.695,0.181,0.88,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":789,"volume":445,"transactions":9,"vwap":1401},"2025-08-05",20.514,-0.096,{"date":1404,"open":976,"high":976,"low":976,"close":976,"change":1405,"percent_change":1406,"volume":445,"transactions":9,"vwap":976},"2025-08-04",0.316,1.56,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":862,"percent_change":1031,"volume":949,"transactions":9,"vwap":1410},"2025-08-01",20.132,20.294,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":445,"transactions":9,"vwap":1413},"2025-07-31",20.481,-0.223,-1.08,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1182,"volume":445,"transactions":9,"vwap":1418},"2025-07-30",20.704,-0.131,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1016,"percent_change":1017,"volume":445,"transactions":9,"vwap":1422},"2025-07-29",20.835,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":431,"percent_change":19,"volume":1426,"transactions":9,"vwap":1425},"2025-07-28",20.91,991,{"date":1428,"open":1429,"high":1430,"low":1268,"close":1268,"change":304,"percent_change":361,"volume":29,"transactions":9,"vwap":1268},"2025-07-25",20.93,20.96,{"date":1432,"open":578,"high":167,"low":578,"close":167,"change":1040,"percent_change":483,"volume":1255,"transactions":9,"vwap":167},"2025-07-24",{"date":1434,"open":189,"high":189,"low":189,"close":189,"change":831,"percent_change":1435,"volume":445,"transactions":9,"vwap":189},"2025-07-23",0.93,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":967,"percent_change":968,"volume":445,"transactions":9,"vwap":1438},"2025-07-22",20.535,{"date":1440,"open":1353,"high":1353,"low":1353,"close":1353,"change":1441,"percent_change":603,"volume":445,"transactions":9,"vwap":1353},"2025-07-21",0.025,{"date":1443,"open":430,"high":430,"low":430,"close":430,"change":967,"percent_change":968,"volume":445,"transactions":9,"vwap":430},"2025-07-18",{"date":1445,"open":992,"high":992,"low":992,"close":992,"change":1021,"percent_change":1022,"volume":445,"transactions":9,"vwap":992},"2025-07-17",{"date":1447,"open":1448,"high":954,"low":1448,"close":954,"change":500,"percent_change":501,"volume":556,"transactions":9,"vwap":954},"2025-07-16",20.286,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":659,"volume":445,"transactions":9,"vwap":1451},"2025-07-15",20.328,-0.087,{"date":1454,"open":1391,"high":1391,"low":1391,"close":1391,"change":1455,"percent_change":529,"volume":445,"transactions":9,"vwap":1391},"2025-07-14",0.047,{"date":1457,"open":1143,"high":1143,"low":1143,"close":1143,"change":1458,"percent_change":617,"volume":445,"transactions":9,"vwap":1143},"2025-07-11",-0.112,{"date":1460,"open":1461,"high":78,"low":1462,"close":1462,"change":401,"percent_change":1386,"volume":1183,"transactions":9,"vwap":1462},"2025-07-10",20.549,20.48,{"date":1464,"open":584,"high":102,"low":584,"close":102,"change":731,"percent_change":1465,"volume":1466,"transactions":9,"vwap":102},"2025-07-09",0.71,19700,{"date":1468,"open":1345,"high":1345,"low":1345,"close":1345,"change":1148,"percent_change":1115,"volume":445,"transactions":9,"vwap":1345},"2025-07-08",{"date":1470,"open":1082,"high":1082,"low":1082,"close":1082,"change":506,"percent_change":1182,"volume":445,"transactions":9,"vwap":1082},"2025-07-07",{"date":1472,"open":964,"high":964,"low":964,"close":964,"change":312,"percent_change":1070,"volume":445,"transactions":9,"vwap":964},"2025-07-03",{"date":1474,"open":1082,"high":1082,"low":1082,"close":1082,"change":58,"percent_change":59,"volume":445,"transactions":9,"vwap":1082},"2025-07-02",{"date":1476,"open":1477,"high":1477,"low":110,"close":110,"change":1478,"percent_change":124,"volume":1479,"transactions":9,"vwap":110},"2025-07-01",20.363,-0.003,2,{"date":1481,"open":1477,"high":1477,"low":1477,"close":1477,"change":1482,"percent_change":346,"volume":445,"transactions":9,"vwap":1477},"2025-06-30",0.193,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":312,"percent_change":176,"volume":445,"transactions":9,"vwap":1485},"2025-06-27",20.17,{"date":34,"open":914,"high":914,"low":914,"close":914,"change":111,"percent_change":111,"volume":445,"transactions":9,"vwap":914},{"status":1488,"indices":1489,"watchlist":1529,"sectors":1551,"benchmarks":1600},"success",[1490,1496,1502,1508,1515,1522],{"symbol":1491,"name":1492,"price":1493,"change":1494,"pct_change":732,"is_up":11,"sparkline":1495,"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":1497,"name":1498,"price":1499,"change":1500,"pct_change":28,"is_up":11,"sparkline":1501,"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":1503,"name":1504,"price":1505,"change":1506,"pct_change":794,"is_up":11,"sparkline":1507,"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":1509,"name":1510,"price":1511,"change":1512,"pct_change":1513,"is_up":11,"sparkline":1514,"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":1516,"name":1517,"price":1518,"change":1519,"pct_change":1520,"is_up":11,"sparkline":1521,"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":1523,"name":1524,"price":1525,"change":1415,"pct_change":1526,"is_up":1527,"sparkline":1528,"date":5},"VIX","CBOE VIX",15.31,-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",[1530,1537,1544],{"symbol":1531,"name":1532,"price":1533,"change":1534,"pct_change":1535,"is_up":11,"sparkline":1536,"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":1538,"name":1539,"price":1540,"change":1541,"pct_change":1542,"is_up":11,"sparkline":1543,"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":1545,"name":1546,"price":1547,"change":1548,"pct_change":1549,"is_up":11,"sparkline":1550,"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",[1552,1557,1561,1565,1569,1573,1578,1583,1588,1592,1596],{"name":1553,"etf":1554,"change":1555,"price":1556,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1558,"etf":1559,"change":218,"price":1560,"is_up":11},"Financials","XLF",53.49,{"name":1562,"etf":1563,"change":124,"price":1564,"is_up":1527},"Healthcare","XLV",166.18,{"name":1566,"etf":1567,"change":530,"price":1568,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1570,"etf":1571,"change":1115,"price":1572,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1574,"etf":1575,"change":1576,"price":1577,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1579,"etf":1580,"change":1581,"price":1582,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1584,"etf":1585,"change":1586,"price":1587,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1589,"etf":1590,"change":337,"price":1591,"is_up":11},"Real Estate","XLRE",40.81,{"name":1593,"etf":1594,"change":1265,"price":1595,"is_up":11},"Utilities","XLU",39.83,{"name":1597,"etf":1598,"change":516,"price":1599,"is_up":11},"Comm Services","XLC",110.32,[1601,1605,1609,1613],{"ticker":1602,"name":1603,"price":1604,"change":937,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1606,"name":1607,"price":1608,"change":1542,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1610,"name":1611,"price":1612,"change":794,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1614,"name":1615,"price":1616,"change":1520,"is_up":11},"IWM","iShares Russell 2000",281.52]