[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTMA":3,"homepage-market-summary":29,"stock-historical-FTMA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTMA","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},"Franklin Massachusetts Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8087,0.32412,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.51,8.56,8.6,8.52,-0.01,-0.12,695740.1395,9.21,8.12,144581.85128964,35.8,225,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},144582,32530916.540169,-5.65,"2025-11-10",[178,181,189,197,208,216,222,231,240,247,254,261,268,274,281,289,298,305,314,323,331,340,345,353,361,368,376,384,393,402,407,413,420,426,433,442,449,454,461,469,475,481,486,494,498,503,507,512,517,523,530,536,544,551,560,567,574,582,588,594,597,600,605,609,613,616,620,626,631,635,638,641,644,647,651,654,657,660,663,666,669,672,675,678,681,684,689,696,700,703,706,709,712,715,721,729,735,740,744,748,751,754,757,760,763,766,769,772,775,778,781,784,789,795,801,804,807,812,816,820,823,826,829,832,837,840,843,846,849,854,857,861,864,867,871,875,880,884,887,890,893,897,900,903,909,912,916,919,923,928,934,937,942,947,950,953,956,959,962,965,968,971,974,977,980,984,987,990,993,996,1000,1003,1006,1008,1011,1014,1017,1020,1023,1025,1028,1031,1034,1038,1041,1044,1047,1050,1054,1058,1061,1064,1068,1072,1075,1078,1081,1083,1087,1090,1093,1097,1100,1105,1109,1112,1117,1121,1124,1128,1130,1133,1136,1139,1144,1149,1152,1155,1157,1160,1163,1166,1169,1172,1176],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},1045,8.5652,{"date":182,"open":183,"high":184,"low":20,"close":20,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",8.53,8.5728,0,863757.6006,1017,8.5305,{"date":190,"open":191,"high":18,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",8.5,0.08,0.95,276069.0826,434,8.5366,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",8.46,8.48,8.42,8.44,-0.04,-0.47,981538.7024,919,8.4497,{"date":209,"open":20,"high":20,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",8.45,-0.08,-0.93,1340159.9287,1085,8.486,{"date":217,"open":19,"high":19,"low":218,"close":18,"change":203,"percent_change":204,"volume":219,"transactions":220,"vwap":221},"2026-09-25",8.55,225769.480421,275,8.5634,{"date":223,"open":224,"high":224,"low":225,"close":19,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",8.62,8.565,-0.02,-0.23,121047.0977,148,8.5865,{"date":232,"open":233,"high":234,"low":19,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",8.67,8.69,-0.06,-0.69,131721.2107,346,8.6455,{"date":241,"open":234,"high":242,"low":243,"close":243,"change":226,"percent_change":227,"volume":244,"transactions":245,"vwap":246},"2026-09-22",8.71,8.68,277110.6067,362,8.6979,{"date":248,"open":242,"high":242,"low":234,"close":249,"change":21,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",8.7,-0.11,197049.9817,378,8.7018,{"date":255,"open":249,"high":242,"low":243,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",0.01,0.11,183395.8202,239,8.6984,{"date":262,"open":263,"high":263,"low":234,"close":249,"change":256,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",8.72,0.12,239001.77695,287,8.7001,{"date":269,"open":234,"high":270,"low":233,"close":234,"change":185,"percent_change":185,"volume":271,"transactions":272,"vwap":273},"2026-09-16",8.7195,492565.5074,319,8.6788,{"date":275,"open":249,"high":242,"low":233,"close":234,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",-0.015,-0.17,276419.9264,409,8.6856,{"date":282,"open":249,"high":263,"low":249,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",8.705,-0.025,-0.29,361402.1924,352,8.7127,{"date":290,"open":291,"high":292,"low":234,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",8.699,8.73,0.048,0.55,691188.3107,199,8.7174,{"date":299,"open":292,"high":292,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":296,"vwap":280},"2026-09-10",8.66,8.682,-0.0824,-0.94,187189.8491,{"date":306,"open":307,"high":307,"low":292,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",8.8,8.7644,-0.0456,-0.52,220357.1412,147,8.7805,{"date":315,"open":307,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",8.81,8.7801,0.02,0.23,77370.390299,314,8.7955,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":318,"percent_change":319,"volume":328,"transactions":329,"vwap":330},"2026-09-04",8.82,8.78,8.79,151404.6591,212,8.8076,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",8.86,8.77,-0.03,-0.34,129396.6021,375,8.8207,{"date":341,"open":342,"high":342,"low":307,"close":307,"change":21,"percent_change":250,"volume":343,"transactions":229,"vwap":344},"2026-09-02",8.8473,48478.8461,8.8179,{"date":346,"open":347,"high":347,"low":348,"close":316,"change":211,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",8.85,8.805,-0.9,298549.7631,471,8.8211,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":256,"percent_change":257,"volume":358,"transactions":359,"vwap":360},"2026-08-31",8.88,8.89,8.865,104177.2981,151,8.8806,{"date":362,"open":355,"high":363,"low":355,"close":355,"change":226,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",8.9084,-0.22,121161.7121,207,8.8918,{"date":369,"open":370,"high":370,"low":355,"close":371,"change":372,"percent_change":235,"volume":373,"transactions":374,"vwap":375},"2026-08-27",8.93,8.9,-0.005,368674.3034,367,8.9074,{"date":377,"open":371,"high":378,"low":371,"close":379,"change":284,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",8.94,8.905,-0.28,62834.5074,139,8.9041,{"date":385,"open":386,"high":386,"low":387,"close":370,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",8.95,8.91,0.015,0.17,349436.9684,219,8.9186,{"date":394,"open":387,"high":395,"low":396,"close":397,"change":398,"percent_change":106,"volume":399,"transactions":400,"vwap":401},"2026-08-24",8.92,8.8999,8.915,0.005,418675.673984,462,8.9105,{"date":403,"open":378,"high":378,"low":371,"close":387,"change":21,"percent_change":250,"volume":404,"transactions":405,"vwap":406},"2026-08-21",94708.3302,175,8.9104,{"date":408,"open":395,"high":409,"low":387,"close":395,"change":21,"percent_change":250,"volume":410,"transactions":411,"vwap":412},"2026-08-20",8.9299,138641.6981,281,8.9168,{"date":414,"open":371,"high":378,"low":371,"close":370,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",0.03,0.34,186285.3761,364,8.9233,{"date":421,"open":370,"high":370,"low":422,"close":371,"change":226,"percent_change":364,"volume":423,"transactions":424,"vwap":425},"2026-08-18",8.895,167466.5591,331,8.9112,{"date":427,"open":395,"high":428,"low":395,"close":395,"change":203,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",8.97,-0.45,114570.8071,264,8.9382,{"date":434,"open":435,"high":436,"low":386,"close":437,"change":335,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",8.98,8.99,8.96,-0.33,53498.765241,256,8.9684,{"date":443,"open":444,"high":444,"low":428,"close":436,"change":318,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",9,0.22,82283.6981,231,8.9903,{"date":450,"open":428,"high":436,"low":437,"close":428,"change":185,"percent_change":185,"volume":451,"transactions":452,"vwap":453},"2026-08-12",78989.2551,229,8.9708,{"date":455,"open":435,"high":435,"low":386,"close":428,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",0.018,0.2,87728.6047,142,8.962,{"date":462,"open":428,"high":435,"low":386,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",8.952,-0.0063,-0.07,57174.3937,192,8.9622,{"date":470,"open":386,"high":436,"low":370,"close":471,"change":472,"percent_change":457,"volume":473,"transactions":366,"vwap":474},"2026-08-07",8.9583,0.0183,109154.8407,8.9531,{"date":476,"open":386,"high":477,"low":387,"close":378,"change":21,"percent_change":250,"volume":478,"transactions":479,"vwap":480},"2026-08-06",8.955,244194.5367,464,8.9335,{"date":482,"open":437,"high":436,"low":370,"close":386,"change":456,"percent_change":457,"volume":483,"transactions":484,"vwap":485},"2026-08-05",106289.9349,321,8.9384,{"date":487,"open":386,"high":386,"low":395,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",8.932,0.032,0.36,72673.7901,196,8.9308,{"date":495,"open":387,"high":395,"low":371,"close":371,"change":203,"percent_change":429,"volume":496,"transactions":411,"vwap":497},"2026-08-03",119523.907874,8.9031,{"date":499,"open":435,"high":435,"low":371,"close":378,"change":226,"percent_change":364,"volume":500,"transactions":501,"vwap":502},"2026-07-31",369301.7559,538,8.9206,{"date":504,"open":437,"high":437,"low":395,"close":437,"change":185,"percent_change":185,"volume":505,"transactions":506,"vwap":432},"2026-07-30",52833.3689,107,{"date":508,"open":437,"high":435,"low":437,"close":437,"change":276,"percent_change":277,"volume":509,"transactions":510,"vwap":511},"2026-07-29",76605.2609,316,8.9711,{"date":513,"open":386,"high":435,"low":386,"close":514,"change":388,"percent_change":389,"volume":515,"transactions":391,"vwap":516},"2026-07-28",8.975,87107.0739,8.9655,{"date":518,"open":519,"high":519,"low":386,"close":437,"change":256,"percent_change":257,"volume":520,"transactions":521,"vwap":522},"2026-07-27",9.02,99036.2659,240,8.9615,{"date":524,"open":370,"high":525,"low":526,"close":386,"change":318,"percent_change":445,"volume":527,"transactions":528,"vwap":529},"2026-07-24",8.9698,8.925,64735.4045,176,8.9389,{"date":531,"open":435,"high":435,"low":371,"close":370,"change":532,"percent_change":204,"volume":533,"transactions":534,"vwap":535},"2026-07-23",-0.042,326279.55,278,8.9172,{"date":537,"open":444,"high":444,"low":437,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",8.972,-0.048,-0.53,289564.326,459,8.9793,{"date":545,"open":546,"high":546,"low":444,"close":519,"change":547,"percent_change":226,"volume":548,"transactions":549,"vwap":550},"2026-07-21",9.025,-0.002,140933.651,252,9.0131,{"date":552,"open":553,"high":553,"low":519,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",9.08,9.022,-0.018,-0.2,58912.372,228,9.0297,{"date":561,"open":562,"high":563,"low":519,"close":563,"change":372,"percent_change":235,"volume":564,"transactions":565,"vwap":566},"2026-07-17",9.03,9.04,85254.326,119,9.0284,{"date":568,"open":563,"high":569,"low":562,"close":570,"change":21,"percent_change":250,"volume":571,"transactions":572,"vwap":573},"2026-07-16",9.05,9.045,21631.326,79,9.0381,{"date":575,"open":576,"high":577,"low":569,"close":578,"change":276,"percent_change":277,"volume":579,"transactions":580,"vwap":581},"2026-07-15",9.0601,9.065,9.055,64182.326,87,9.0598,{"date":583,"open":584,"high":553,"low":585,"close":584,"change":185,"percent_change":185,"volume":586,"transactions":321,"vwap":587},"2026-07-14",9.07,9.06,281547.044,9.0698,{"date":589,"open":590,"high":590,"low":569,"close":584,"change":372,"percent_change":235,"volume":591,"transactions":592,"vwap":593},"2026-07-13",9.09,55045.912,116,9.075,{"date":595,"open":563,"high":593,"low":563,"close":593,"change":398,"percent_change":106,"volume":596,"transactions":9,"vwap":593},"2026-07-10",153100,{"date":598,"open":569,"high":553,"low":569,"close":584,"change":372,"percent_change":235,"volume":599,"transactions":9,"vwap":584},"2026-07-09",184700,{"date":601,"open":584,"high":602,"low":562,"close":593,"change":284,"percent_change":603,"volume":604,"transactions":9,"vwap":593},"2026-07-08",9.1,-0.27,195500,{"date":606,"open":607,"high":607,"low":553,"close":602,"change":185,"percent_change":185,"volume":608,"transactions":9,"vwap":602},"2026-07-07",9.11,69300,{"date":610,"open":584,"high":611,"low":584,"close":602,"change":21,"percent_change":250,"volume":612,"transactions":9,"vwap":602},"2026-07-06",9.12,72700,{"date":614,"open":584,"high":607,"low":584,"close":607,"change":256,"percent_change":257,"volume":615,"transactions":9,"vwap":607},"2026-07-02",52100,{"date":617,"open":602,"high":618,"low":584,"close":602,"change":284,"percent_change":603,"volume":619,"transactions":9,"vwap":602},"2026-07-01",9.105,123600,{"date":621,"open":622,"high":622,"low":611,"close":623,"change":398,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-30",9.16,9.125,0.05,101700,{"date":627,"open":590,"high":628,"low":590,"close":611,"change":388,"percent_change":629,"volume":630,"transactions":9,"vwap":611},"2026-06-29",9.14,0.16,28900,{"date":632,"open":633,"high":611,"low":602,"close":618,"change":388,"percent_change":389,"volume":634,"transactions":9,"vwap":618},"2026-06-26",9.115,64700,{"date":636,"open":553,"high":611,"low":553,"close":590,"change":21,"percent_change":250,"volume":637,"transactions":9,"vwap":590},"2026-06-25",36800,{"date":639,"open":584,"high":607,"low":584,"close":602,"change":388,"percent_change":389,"volume":640,"transactions":9,"vwap":602},"2026-06-24",96300,{"date":642,"open":590,"high":611,"low":584,"close":643,"change":185,"percent_change":185,"volume":634,"transactions":9,"vwap":643},"2026-06-23",9.085,{"date":645,"open":553,"high":602,"low":553,"close":643,"change":185,"percent_change":185,"volume":646,"transactions":9,"vwap":643},"2026-06-22",65100,{"date":648,"open":649,"high":590,"low":584,"close":643,"change":388,"percent_change":389,"volume":650,"transactions":9,"vwap":643},"2026-06-18",9.089,17200,{"date":652,"open":590,"high":590,"low":569,"close":584,"change":21,"percent_change":250,"volume":653,"transactions":9,"vwap":584},"2026-06-17",46300,{"date":655,"open":569,"high":590,"low":569,"close":553,"change":256,"percent_change":257,"volume":656,"transactions":9,"vwap":553},"2026-06-16",214700,{"date":658,"open":563,"high":553,"low":563,"close":584,"change":256,"percent_change":257,"volume":659,"transactions":9,"vwap":584},"2026-06-15",66800,{"date":661,"open":563,"high":584,"low":563,"close":585,"change":21,"percent_change":250,"volume":662,"transactions":9,"vwap":585},"2026-06-12",57800,{"date":664,"open":585,"high":553,"low":563,"close":584,"change":256,"percent_change":257,"volume":665,"transactions":9,"vwap":584},"2026-06-11",97800,{"date":667,"open":584,"high":584,"low":563,"close":585,"change":21,"percent_change":250,"volume":668,"transactions":9,"vwap":585},"2026-06-10",66000,{"date":670,"open":584,"high":553,"low":569,"close":584,"change":256,"percent_change":257,"volume":671,"transactions":9,"vwap":584},"2026-06-09",170400,{"date":673,"open":562,"high":584,"low":562,"close":585,"change":185,"percent_change":185,"volume":674,"transactions":9,"vwap":585},"2026-06-08",95000,{"date":676,"open":585,"high":585,"low":563,"close":585,"change":21,"percent_change":250,"volume":677,"transactions":9,"vwap":585},"2026-06-05",50100,{"date":679,"open":590,"high":590,"low":562,"close":584,"change":398,"percent_change":106,"volume":680,"transactions":9,"vwap":584},"2026-06-04",109600,{"date":682,"open":584,"high":584,"low":570,"close":577,"change":372,"percent_change":235,"volume":683,"transactions":9,"vwap":577},"2026-06-03",105400,{"date":685,"open":553,"high":553,"low":569,"close":584,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":584},"2026-06-02",0.035,0.39,38900,{"date":690,"open":691,"high":585,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-01",9.01,9.035,-0.035,-0.39,222600,{"date":697,"open":553,"high":553,"low":585,"close":584,"change":415,"percent_change":698,"volume":699,"transactions":9,"vwap":584},"2026-05-29",0.33,215000,{"date":701,"open":692,"high":585,"low":562,"close":563,"change":256,"percent_change":257,"volume":702,"transactions":9,"vwap":563},"2026-05-28",154300,{"date":704,"open":519,"high":563,"low":691,"close":562,"change":318,"percent_change":445,"volume":705,"transactions":9,"vwap":562},"2026-05-27",51600,{"date":707,"open":519,"high":562,"low":691,"close":691,"change":415,"percent_change":698,"volume":708,"transactions":9,"vwap":691},"2026-05-26",252600,{"date":710,"open":562,"high":562,"low":437,"close":435,"change":318,"percent_change":445,"volume":711,"transactions":9,"vwap":435},"2026-05-22",80500,{"date":713,"open":428,"high":428,"low":386,"close":437,"change":714,"percent_change":21,"volume":677,"transactions":9,"vwap":437},"2026-05-21",-0.001,{"date":716,"open":437,"high":436,"low":378,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-05-20",8.961,0.025,0.28,89000,{"date":722,"open":437,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-19",8.966,8.935,8.936,-0.051,-0.57,55400,{"date":730,"open":428,"high":731,"low":437,"close":732,"change":733,"percent_change":335,"volume":734,"transactions":9,"vwap":732},"2026-05-18",8.995,8.987,-0.003,69400,{"date":736,"open":436,"high":436,"low":437,"close":436,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":436},"2026-05-15",-0.032,-0.35,132600,{"date":741,"open":569,"high":569,"low":444,"close":554,"change":742,"percent_change":192,"volume":743,"transactions":9,"vwap":554},"2026-05-14",0.007,156500,{"date":745,"open":436,"high":562,"low":436,"close":746,"change":372,"percent_change":235,"volume":747,"transactions":9,"vwap":746},"2026-05-13",9.015,47000,{"date":749,"open":569,"high":569,"low":691,"close":519,"change":284,"percent_change":380,"volume":750,"transactions":9,"vwap":519},"2026-05-12",218600,{"date":752,"open":691,"high":569,"low":691,"close":570,"change":185,"percent_change":185,"volume":753,"transactions":9,"vwap":570},"2026-05-11",145700,{"date":755,"open":584,"high":584,"low":519,"close":570,"change":256,"percent_change":257,"volume":756,"transactions":9,"vwap":570},"2026-05-08",115900,{"date":758,"open":691,"high":569,"low":691,"close":692,"change":185,"percent_change":185,"volume":759,"transactions":9,"vwap":692},"2026-05-07",262500,{"date":761,"open":569,"high":569,"low":562,"close":692,"change":686,"percent_change":687,"volume":762,"transactions":9,"vwap":692},"2026-05-06",120800,{"date":764,"open":562,"high":562,"low":436,"close":444,"change":226,"percent_change":364,"volume":765,"transactions":9,"vwap":444},"2026-05-05",92900,{"date":767,"open":519,"high":519,"low":444,"close":519,"change":398,"percent_change":106,"volume":768,"transactions":9,"vwap":519},"2026-05-04",118000,{"date":770,"open":691,"high":563,"low":691,"close":746,"change":693,"percent_change":694,"volume":771,"transactions":9,"vwap":746},"2026-05-01",85900,{"date":773,"open":584,"high":584,"low":563,"close":569,"change":388,"percent_change":389,"volume":774,"transactions":9,"vwap":569},"2026-04-30",455100,{"date":776,"open":563,"high":569,"low":562,"close":692,"change":226,"percent_change":364,"volume":777,"transactions":9,"vwap":692},"2026-04-29",36100,{"date":779,"open":569,"high":585,"low":569,"close":578,"change":372,"percent_change":235,"volume":780,"transactions":9,"vwap":578},"2026-04-28",460100,{"date":782,"open":585,"high":590,"low":569,"close":585,"change":226,"percent_change":364,"volume":783,"transactions":9,"vwap":585},"2026-04-27",1276300,{"date":785,"open":602,"high":602,"low":585,"close":553,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":553},"2026-04-24",0.028,0.31,47700,{"date":790,"open":584,"high":602,"low":569,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-23",9.052,-0.009,-0.1,100000,{"date":796,"open":593,"high":553,"low":569,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-22",9.061,0.006,0.07,79800,{"date":802,"open":602,"high":602,"low":570,"close":578,"change":21,"percent_change":250,"volume":803,"transactions":9,"vwap":578},"2026-04-21",84700,{"date":805,"open":585,"high":553,"low":569,"close":577,"change":398,"percent_change":106,"volume":806,"transactions":9,"vwap":577},"2026-04-20",48000,{"date":808,"open":563,"high":585,"low":563,"close":585,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":585},"2026-04-17",0.039,0.43,140700,{"date":813,"open":691,"high":585,"low":691,"close":814,"change":798,"percent_change":799,"volume":815,"transactions":9,"vwap":814},"2026-04-16",9.021,140200,{"date":817,"open":818,"high":563,"low":691,"close":746,"change":372,"percent_change":235,"volume":819,"transactions":9,"vwap":746},"2026-04-15",9.012,266700,{"date":821,"open":584,"high":584,"low":519,"close":519,"change":185,"percent_change":185,"volume":822,"transactions":9,"vwap":519},"2026-04-14",129800,{"date":824,"open":691,"high":562,"low":691,"close":519,"change":398,"percent_change":106,"volume":825,"transactions":9,"vwap":519},"2026-04-13",37800,{"date":827,"open":562,"high":562,"low":691,"close":746,"change":226,"percent_change":364,"volume":828,"transactions":9,"vwap":746},"2026-04-10",86500,{"date":830,"open":435,"high":692,"low":435,"close":692,"change":388,"percent_change":389,"volume":831,"transactions":9,"vwap":692},"2026-04-09",65200,{"date":833,"open":691,"high":584,"low":436,"close":519,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":519},"2026-04-08",0.04,0.45,118300,{"date":838,"open":428,"high":444,"low":428,"close":435,"change":398,"percent_change":106,"volume":839,"transactions":9,"vwap":435},"2026-04-07",173100,{"date":841,"open":435,"high":436,"low":378,"close":514,"change":372,"percent_change":235,"volume":842,"transactions":9,"vwap":514},"2026-04-06",126700,{"date":844,"open":437,"high":435,"low":378,"close":435,"change":318,"percent_change":445,"volume":845,"transactions":9,"vwap":435},"2026-04-02",168900,{"date":847,"open":444,"high":444,"low":386,"close":437,"change":372,"percent_change":235,"volume":848,"transactions":9,"vwap":437},"2026-04-01",70500,{"date":850,"open":435,"high":435,"low":851,"close":852,"change":686,"percent_change":687,"volume":853,"transactions":9,"vwap":852},"2026-03-31",8.941,8.965,151200,{"date":855,"open":437,"high":437,"low":371,"close":370,"change":318,"percent_change":445,"volume":856,"transactions":9,"vwap":370},"2026-03-30",144300,{"date":858,"open":371,"high":370,"low":859,"close":387,"change":372,"percent_change":235,"volume":860,"transactions":9,"vwap":387},"2026-03-27",8.885,156400,{"date":862,"open":370,"high":370,"low":387,"close":397,"change":284,"percent_change":380,"volume":863,"transactions":9,"vwap":397},"2026-03-26",137600,{"date":865,"open":387,"high":463,"low":387,"close":378,"change":489,"percent_change":490,"volume":866,"transactions":9,"vwap":378},"2026-03-25",66100,{"date":868,"open":724,"high":386,"low":371,"close":869,"change":532,"percent_change":204,"volume":870,"transactions":9,"vwap":869},"2026-03-24",8.908,143500,{"date":872,"open":370,"high":873,"low":370,"close":386,"change":318,"percent_change":445,"volume":874,"transactions":9,"vwap":386},"2026-03-23",8.988,103100,{"date":876,"open":436,"high":444,"low":395,"close":370,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":370},"2026-03-20",-0.05,-0.56,82400,{"date":881,"open":562,"high":562,"low":428,"close":435,"change":877,"percent_change":882,"volume":883,"transactions":9,"vwap":435},"2026-03-19",-0.55,274900,{"date":885,"open":25,"high":563,"low":25,"close":562,"change":185,"percent_change":185,"volume":886,"transactions":9,"vwap":562},"2026-03-18",90500,{"date":888,"open":563,"high":563,"low":519,"close":562,"change":226,"percent_change":364,"volume":889,"transactions":9,"vwap":562},"2026-03-17",85600,{"date":891,"open":569,"high":569,"low":691,"close":569,"change":415,"percent_change":698,"volume":892,"transactions":9,"vwap":569},"2026-03-16",79000,{"date":894,"open":519,"high":563,"low":895,"close":519,"change":318,"percent_change":445,"volume":896,"transactions":9,"vwap":519},"2026-03-13",9.0019999,146900,{"date":898,"open":562,"high":563,"low":436,"close":444,"change":335,"percent_change":438,"volume":899,"transactions":9,"vwap":444},"2026-03-12",64200,{"date":901,"open":444,"high":569,"low":444,"close":562,"change":714,"percent_change":21,"volume":902,"transactions":9,"vwap":562},"2026-03-11",58200,{"date":904,"open":569,"high":569,"low":519,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-10",9.031,-0.029,-0.32,124600,{"date":910,"open":569,"high":584,"low":562,"close":585,"change":718,"percent_change":719,"volume":911,"transactions":9,"vwap":585},"2026-03-09",163600,{"date":913,"open":914,"high":569,"low":691,"close":692,"change":284,"percent_change":380,"volume":915,"transactions":9,"vwap":692},"2026-03-06",9.038,54700,{"date":917,"open":585,"high":584,"low":562,"close":585,"change":185,"percent_change":185,"volume":918,"transactions":9,"vwap":585},"2026-03-05",40300,{"date":920,"open":553,"high":553,"low":921,"close":585,"change":372,"percent_change":235,"volume":922,"transactions":9,"vwap":585},"2026-03-04",9.026,44300,{"date":924,"open":553,"high":590,"low":563,"close":577,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":577},"2026-03-03",-0.034,-0.37,102100,{"date":929,"open":930,"high":930,"low":585,"close":931,"change":932,"percent_change":336,"volume":933,"transactions":9,"vwap":931},"2026-03-02",9.15,9.099,-0.031,62500,{"date":935,"open":930,"high":24,"low":611,"close":936,"change":21,"percent_change":250,"volume":811,"transactions":9,"vwap":936},"2026-02-27",9.13,{"date":938,"open":611,"high":939,"low":602,"close":628,"change":940,"percent_change":51,"volume":941,"transactions":9,"vwap":628},"2026-02-26",9.145,0.045,74300,{"date":943,"open":936,"high":936,"low":590,"close":944,"change":276,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-02-25",9.095,-0.16,62300,{"date":948,"open":949,"high":611,"low":949,"close":607,"change":388,"percent_change":629,"volume":946,"transactions":9,"vwap":607},"2026-02-24",9.088,{"date":951,"open":611,"high":611,"low":590,"close":944,"change":372,"percent_change":877,"volume":952,"transactions":9,"vwap":944},"2026-02-23",82200,{"date":954,"open":607,"high":607,"low":584,"close":602,"change":318,"percent_change":445,"volume":955,"transactions":9,"vwap":602},"2026-02-20",23600,{"date":957,"open":590,"high":602,"low":553,"close":553,"change":21,"percent_change":250,"volume":958,"transactions":9,"vwap":553},"2026-02-19",86700,{"date":960,"open":563,"high":590,"low":563,"close":590,"change":256,"percent_change":257,"volume":961,"transactions":9,"vwap":590},"2026-02-18",139200,{"date":963,"open":590,"high":590,"low":585,"close":553,"change":256,"percent_change":257,"volume":964,"transactions":9,"vwap":553},"2026-02-17",130900,{"date":966,"open":553,"high":590,"low":584,"close":584,"change":185,"percent_change":185,"volume":967,"transactions":9,"vwap":584},"2026-02-13",70600,{"date":969,"open":797,"high":590,"low":569,"close":584,"change":318,"percent_change":445,"volume":970,"transactions":9,"vwap":584},"2026-02-12",56400,{"date":972,"open":553,"high":553,"low":563,"close":569,"change":276,"percent_change":277,"volume":973,"transactions":9,"vwap":569},"2026-02-11",103800,{"date":975,"open":590,"high":590,"low":585,"close":577,"change":398,"percent_change":106,"volume":976,"transactions":9,"vwap":577},"2026-02-10",103000,{"date":978,"open":602,"high":602,"low":563,"close":585,"change":388,"percent_change":389,"volume":979,"transactions":9,"vwap":585},"2026-02-09",34900,{"date":981,"open":982,"high":584,"low":982,"close":570,"change":276,"percent_change":277,"volume":983,"transactions":9,"vwap":570},"2026-02-06",9.041,31900,{"date":985,"open":590,"high":590,"low":569,"close":585,"change":256,"percent_change":257,"volume":986,"transactions":9,"vwap":585},"2026-02-05",70700,{"date":988,"open":584,"high":584,"low":519,"close":569,"change":256,"percent_change":257,"volume":989,"transactions":9,"vwap":569},"2026-02-04",63500,{"date":991,"open":563,"high":602,"low":562,"close":563,"change":256,"percent_change":257,"volume":992,"transactions":9,"vwap":563},"2026-02-03",68100,{"date":994,"open":563,"high":563,"low":691,"close":562,"change":21,"percent_change":250,"volume":995,"transactions":9,"vwap":562},"2026-02-02",579000,{"date":997,"open":563,"high":998,"low":563,"close":563,"change":185,"percent_change":185,"volume":999,"transactions":9,"vwap":563},"2026-01-30",9.073,22800,{"date":1001,"open":563,"high":585,"low":562,"close":563,"change":185,"percent_change":185,"volume":1002,"transactions":9,"vwap":563},"2026-01-29",30000,{"date":1004,"open":611,"high":611,"low":692,"close":563,"change":185,"percent_change":185,"volume":1005,"transactions":9,"vwap":563},"2026-01-28",66300,{"date":1007,"open":563,"high":569,"low":519,"close":563,"change":185,"percent_change":185,"volume":662,"transactions":9,"vwap":563},"2026-01-27",{"date":1009,"open":602,"high":602,"low":519,"close":563,"change":256,"percent_change":257,"volume":1010,"transactions":9,"vwap":563},"2026-01-26",37500,{"date":1012,"open":590,"high":590,"low":444,"close":562,"change":21,"percent_change":250,"volume":1013,"transactions":9,"vwap":562},"2026-01-23",136900,{"date":1015,"open":562,"high":563,"low":691,"close":563,"change":256,"percent_change":257,"volume":1016,"transactions":9,"vwap":563},"2026-01-22",137400,{"date":1018,"open":436,"high":569,"low":436,"close":562,"change":415,"percent_change":698,"volume":1019,"transactions":9,"vwap":562},"2026-01-21",60000,{"date":1021,"open":585,"high":585,"low":444,"close":444,"change":877,"percent_change":882,"volume":1022,"transactions":9,"vwap":444},"2026-01-20",127000,{"date":1024,"open":519,"high":585,"low":519,"close":569,"change":185,"percent_change":185,"volume":825,"transactions":9,"vwap":569},"2026-01-16",{"date":1026,"open":553,"high":602,"low":563,"close":569,"change":372,"percent_change":235,"volume":1027,"transactions":9,"vwap":569},"2026-01-15",59800,{"date":1029,"open":569,"high":584,"low":563,"close":578,"change":718,"percent_change":719,"volume":1030,"transactions":9,"vwap":578},"2026-01-14",36000,{"date":1032,"open":563,"high":585,"low":519,"close":562,"change":185,"percent_change":185,"volume":1033,"transactions":9,"vwap":562},"2026-01-13",56300,{"date":1035,"open":519,"high":1036,"low":519,"close":562,"change":21,"percent_change":250,"volume":1037,"transactions":9,"vwap":562},"2026-01-12",9.066,138500,{"date":1039,"open":563,"high":585,"low":563,"close":563,"change":185,"percent_change":185,"volume":1040,"transactions":9,"vwap":563},"2026-01-09",49900,{"date":1042,"open":584,"high":584,"low":562,"close":563,"change":185,"percent_change":185,"volume":1043,"transactions":9,"vwap":563},"2026-01-08",128300,{"date":1045,"open":519,"high":585,"low":519,"close":563,"change":388,"percent_change":389,"volume":1046,"transactions":9,"vwap":563},"2026-01-07",191000,{"date":1048,"open":436,"high":563,"low":436,"close":546,"change":372,"percent_change":235,"volume":1049,"transactions":9,"vwap":546},"2026-01-06",159200,{"date":1051,"open":519,"high":563,"low":1052,"close":562,"change":456,"percent_change":457,"volume":1053,"transactions":9,"vwap":562},"2026-01-05",9.019,89400,{"date":1055,"open":519,"high":519,"low":538,"close":818,"change":1056,"percent_change":318,"volume":1057,"transactions":9,"vwap":818},"2026-01-02",0.002,58000,{"date":1059,"open":444,"high":519,"low":428,"close":691,"change":256,"percent_change":257,"volume":1060,"transactions":9,"vwap":691},"2025-12-31",147900,{"date":1062,"open":444,"high":691,"low":436,"close":444,"change":185,"percent_change":185,"volume":1063,"transactions":9,"vwap":444},"2025-12-30",39700,{"date":1065,"open":435,"high":1066,"low":437,"close":444,"change":372,"percent_change":235,"volume":1067,"transactions":9,"vwap":444},"2025-12-29",9.0010004,163800,{"date":1069,"open":436,"high":562,"low":436,"close":1070,"change":388,"percent_change":389,"volume":1071,"transactions":9,"vwap":1070},"2025-12-26",9.0050001,94000,{"date":1073,"open":437,"high":691,"low":386,"close":436,"change":256,"percent_change":257,"volume":1074,"transactions":9,"vwap":436},"2025-12-24",51800,{"date":1076,"open":563,"high":563,"low":428,"close":435,"change":318,"percent_change":445,"volume":1077,"transactions":9,"vwap":435},"2025-12-23",247200,{"date":1079,"open":852,"high":444,"low":386,"close":437,"change":185,"percent_change":185,"volume":1080,"transactions":9,"vwap":437},"2025-12-22",570300,{"date":1082,"open":435,"high":435,"low":378,"close":437,"change":877,"percent_change":882,"volume":625,"transactions":9,"vwap":437},"2025-12-19",{"date":1084,"open":436,"high":519,"low":1085,"close":691,"change":388,"percent_change":389,"volume":1086,"transactions":9,"vwap":691},"2025-12-18",8.982,56800,{"date":1088,"open":437,"high":691,"low":437,"close":731,"change":185,"percent_change":185,"volume":1089,"transactions":9,"vwap":731},"2025-12-17",54500,{"date":1091,"open":519,"high":519,"low":435,"close":731,"change":372,"percent_change":235,"volume":1092,"transactions":9,"vwap":731},"2025-12-16",24300,{"date":1094,"open":1095,"high":444,"low":437,"close":444,"change":318,"percent_change":445,"volume":1096,"transactions":9,"vwap":444},"2025-12-15",8.983,123900,{"date":1098,"open":386,"high":691,"low":386,"close":435,"change":226,"percent_change":364,"volume":1099,"transactions":9,"vwap":435},"2025-12-12",82900,{"date":1101,"open":386,"high":519,"low":386,"close":444,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":444},"2025-12-11",0.008,0.09,84100,{"date":1106,"open":1095,"high":444,"low":437,"close":1107,"change":1056,"percent_change":318,"volume":1108,"transactions":9,"vwap":1107},"2025-12-10",8.992,87200,{"date":1110,"open":444,"high":691,"low":437,"close":436,"change":21,"percent_change":250,"volume":1111,"transactions":9,"vwap":436},"2025-12-09",47600,{"date":1113,"open":444,"high":444,"low":437,"close":444,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":444},"2025-12-08",0.012,0.13,79400,{"date":1118,"open":370,"high":444,"low":370,"close":873,"change":1119,"percent_change":415,"volume":1120,"transactions":9,"vwap":873},"2025-12-05",0.003,101000,{"date":1122,"open":563,"high":563,"low":437,"close":1123,"change":388,"percent_change":389,"volume":1120,"transactions":9,"vwap":1123},"2025-12-04",8.985,{"date":1125,"open":444,"high":519,"low":428,"close":428,"change":203,"percent_change":1126,"volume":1127,"transactions":9,"vwap":428},"2025-12-03",-0.44,83900,{"date":1129,"open":444,"high":691,"low":435,"close":691,"change":185,"percent_change":185,"volume":768,"transactions":9,"vwap":691},"2025-12-02",{"date":1131,"open":562,"high":562,"low":435,"close":691,"change":226,"percent_change":364,"volume":1132,"transactions":9,"vwap":691},"2025-12-01",32400,{"date":1134,"open":519,"high":914,"low":691,"close":562,"change":335,"percent_change":438,"volume":1135,"transactions":9,"vwap":562},"2025-11-28",3500,{"date":1137,"open":562,"high":584,"low":895,"close":585,"change":415,"percent_change":698,"volume":1138,"transactions":9,"vwap":585},"2025-11-26",52900,{"date":1140,"open":611,"high":611,"low":444,"close":562,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":562},"2025-11-25",0.026,0.29,213400,{"date":1145,"open":444,"high":692,"low":436,"close":1146,"change":1147,"percent_change":465,"volume":1148,"transactions":9,"vwap":1146},"2025-11-24",9.0039997,-0.006,138400,{"date":1150,"open":585,"high":585,"low":436,"close":691,"change":256,"percent_change":257,"volume":1151,"transactions":9,"vwap":691},"2025-11-21",116100,{"date":1153,"open":356,"high":444,"low":356,"close":444,"change":185,"percent_change":185,"volume":1154,"transactions":9,"vwap":444},"2025-11-20",30900,{"date":1156,"open":428,"high":562,"low":428,"close":444,"change":185,"percent_change":185,"volume":705,"transactions":9,"vwap":444},"2025-11-19",{"date":1158,"open":563,"high":563,"low":436,"close":444,"change":284,"percent_change":380,"volume":1159,"transactions":9,"vwap":444},"2025-11-18",12400,{"date":1161,"open":692,"high":563,"low":691,"close":546,"change":686,"percent_change":687,"volume":1162,"transactions":9,"vwap":546},"2025-11-17",27100,{"date":1164,"open":444,"high":562,"low":428,"close":436,"change":284,"percent_change":380,"volume":1165,"transactions":9,"vwap":436},"2025-11-14",164100,{"date":1167,"open":444,"high":562,"low":444,"close":746,"change":372,"percent_change":235,"volume":1168,"transactions":9,"vwap":746},"2025-11-13",62800,{"date":1170,"open":1070,"high":563,"low":444,"close":519,"change":693,"percent_change":694,"volume":1171,"transactions":9,"vwap":519},"2025-11-12",72000,{"date":1173,"open":1174,"high":585,"low":691,"close":578,"change":686,"percent_change":687,"volume":1175,"transactions":9,"vwap":578},"2025-11-11",9.023,65900,{"date":176,"open":691,"high":519,"low":691,"close":519,"change":256,"percent_change":257,"volume":1177,"transactions":9,"vwap":519},14317]