[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTMN":3,"homepage-market-summary":29,"stock-historical-FTMN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTMN","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 Minnesota Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8286,0.31356,"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},8.19,8.27,8.3,8.22,-0.03,-0.36,450397.032234,9,8.08,138616.3988345822,12,225,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},138616,31188689.737781,-7.25,"2025-11-10",[179,182,191,201,209,218,227,235,243,251,261,271,279,286,294,302,310,317,324,334,341,348,357,365,374,383,389,395,401,407,412,418,424,430,438,447,455,461,466,472,478,484,491,496,502,507,516,523,528,533,538,545,551,558,566,573,582,589,596,602,608,614,620,628,634,638,643,649,654,657,661,664,668,671,676,682,688,691,695,700,703,707,710,715,721,725,728,732,738,744,750,756,760,767,771,774,778,782,786,789,792,795,798,801,804,807,810,814,818,821,824,827,832,838,844,849,853,857,860,863,866,869,872,875,878,880,883,886,890,893,895,898,901,906,909,912,917,921,924,927,930,935,939,942,945,948,951,954,957,962,968,974,978,982,985,988,991,994,999,1002,1005,1009,1012,1015,1019,1022,1026,1029,1033,1038,1042,1047,1050,1053,1056,1061,1064,1067,1070,1073,1076,1078,1082,1088,1091,1093,1097,1100,1103,1106,1109,1111,1113,1117,1121,1124,1127,1131,1135,1138,1142,1146,1151,1155,1158,1161,1164,1167,1170,1173,1176,1180,1183,1186,1189,1194,1197,1199,1201,1204,1207,1210,1213,1217,1220],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},738,8.2513,{"date":183,"open":184,"high":185,"low":17,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.23,8.25,0.03,0.37,211293.9527,366,8.2357,{"date":192,"open":193,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.2,8.21,8.16,0.07,0.86,259517.4475,550,8.1928,{"date":202,"open":195,"high":195,"low":25,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",8.12,-0.02,-0.25,385015.49066,317,8.1121,{"date":210,"open":211,"high":17,"low":203,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",8.17,8.14,-0.09,-1.09,222744.8329,354,8.1402,{"date":219,"open":220,"high":220,"low":221,"close":184,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",8.29,8.2001,-0.05,-0.6,298691.0899,411,8.2297,{"date":228,"open":229,"high":230,"low":185,"close":231,"change":222,"percent_change":223,"volume":232,"transactions":233,"vwap":234},"2026-09-24",8.32,8.33,8.28,524450.8481,356,8.2684,{"date":236,"open":237,"high":237,"low":231,"close":230,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.4,-0.07,-0.83,383506.7231,415,8.3295,{"date":244,"open":245,"high":245,"low":246,"close":237,"change":204,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",8.45,8.3902,-0.24,146430.7231,187,8.4041,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",8.4148,8.42,8.3907,0.01,0.12,49822.3474,88,8.4053,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",8.405,8.41,8.39,-0.04,-0.47,274500.7782,114,8.4009,{"date":272,"open":273,"high":245,"low":264,"close":245,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",8.43,0.04,0.48,77780.7782,127,8.4312,{"date":280,"open":237,"high":273,"low":265,"close":264,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",-0.005,-0.06,224941.4683,243,8.4019,{"date":287,"open":245,"high":245,"low":263,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",8.415,-0.025,-0.3,205254.6983,281,8.4302,{"date":295,"open":296,"high":296,"low":273,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",8.5,8.44,0,71383.8493,200,8.4388,{"date":303,"open":304,"high":304,"low":273,"close":297,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",8.48,0.02,0.24,253547.6733,401,8.4503,{"date":311,"open":312,"high":312,"low":237,"close":254,"change":238,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",8.49,-0.82,190175.1233,212,8.4273,{"date":318,"open":319,"high":319,"low":312,"close":312,"change":222,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",8.5561,-0.59,161989.305792,261,8.5144,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",8.55,8.56,8.54,-0.015,-0.18,37093.5819,99,8.5509,{"date":335,"open":327,"high":336,"low":328,"close":337,"change":329,"percent_change":330,"volume":338,"transactions":339,"vwap":340},"2026-09-04",8.57,8.555,605855.8509,300,8.5519,{"date":342,"open":343,"high":343,"low":327,"close":336,"change":344,"percent_change":298,"volume":345,"transactions":346,"vwap":347},"2026-09-03",8.63,0.0003,232284.33758,352,8.5859,{"date":349,"open":350,"high":351,"low":326,"close":352,"change":353,"percent_change":-6,"volume":354,"transactions":355,"vwap":356},"2026-09-02",8.5601,8.575,8.5697,-0.0003,610631.9719,172,8.5523,{"date":358,"open":359,"high":359,"low":327,"close":336,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",8.61,-0.08,-0.92,616762.941181,449,8.5801,{"date":366,"open":367,"high":368,"low":343,"close":369,"change":329,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",8.66,8.6699,8.65,-0.17,83905.6799,146,8.6512,{"date":375,"open":376,"high":377,"low":367,"close":378,"change":111,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",8.69,8.7,8.665,-0.12,72063.0849,130,8.6749,{"date":384,"open":377,"high":377,"low":385,"close":386,"change":329,"percent_change":370,"volume":387,"transactions":315,"vwap":388},"2026-08-27",8.67,8.675,568356.4549,8.6795,{"date":390,"open":377,"high":377,"low":391,"close":376,"change":281,"percent_change":282,"volume":392,"transactions":393,"vwap":394},"2026-08-26",8.6701,56581.6479,145,8.6812,{"date":396,"open":385,"high":377,"low":385,"close":397,"change":398,"percent_change":106,"volume":399,"transactions":315,"vwap":400},"2026-08-25",8.695,0.005,9753153.533956,8.6999,{"date":402,"open":403,"high":376,"low":385,"close":376,"change":398,"percent_change":106,"volume":404,"transactions":405,"vwap":406},"2026-08-24",8.6899,258042.484,168,8.6874,{"date":408,"open":386,"high":376,"low":378,"close":409,"change":111,"percent_change":379,"volume":410,"transactions":411,"vwap":388},"2026-08-21",8.685,85122.223,159,{"date":413,"open":376,"high":377,"low":414,"close":397,"change":281,"percent_change":282,"volume":415,"transactions":416,"vwap":417},"2026-08-20",8.6765,76409.827,203,8.6909,{"date":419,"open":377,"high":420,"low":377,"close":377,"change":186,"percent_change":151,"volume":421,"transactions":422,"vwap":423},"2026-08-19",8.72,211633.832,220,8.7093,{"date":425,"open":367,"high":376,"low":426,"close":385,"change":266,"percent_change":427,"volume":428,"transactions":332,"vwap":429},"2026-08-18",8.64,-0.46,65014.832,8.6638,{"date":431,"open":432,"high":432,"low":377,"close":433,"change":289,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",8.75,8.71,-0.29,45046.832,118,8.7277,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":289,"percent_change":434,"volume":444,"transactions":445,"vwap":446},"2026-08-14",8.74,8.76,8.73,8.735,219518.0362,276,8.7405,{"date":448,"open":449,"high":450,"low":449,"close":441,"change":256,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",8.745,8.77,0.11,132713.4448,150,8.7646,{"date":456,"open":440,"high":441,"low":457,"close":432,"change":398,"percent_change":106,"volume":458,"transactions":459,"vwap":460},"2026-08-12",8.7321,170445.4448,211,8.748,{"date":462,"open":433,"high":449,"low":433,"close":449,"change":256,"percent_change":451,"volume":463,"transactions":464,"vwap":465},"2026-08-11",19881.9168,121,8.7362,{"date":467,"open":468,"high":449,"low":420,"close":443,"change":329,"percent_change":370,"volume":469,"transactions":470,"vwap":471},"2026-08-10",8.7301,64865.1605,155,8.7309,{"date":473,"open":377,"high":432,"low":377,"close":432,"change":186,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",0.34,59781.6211,195,8.7339,{"date":479,"open":420,"high":442,"low":433,"close":420,"change":480,"percent_change":451,"volume":481,"transactions":482,"vwap":483},"2026-08-06",0.0092,61230.2291,244,8.7224,{"date":485,"open":440,"high":440,"low":377,"close":486,"change":487,"percent_change":256,"volume":488,"transactions":489,"vwap":490},"2026-08-05",8.7108,0.0008,117241.3091,238,8.7051,{"date":492,"open":385,"high":420,"low":367,"close":433,"change":256,"percent_change":451,"volume":493,"transactions":494,"vwap":495},"2026-08-04",144305.3091,198,8.7015,{"date":497,"open":367,"high":420,"low":367,"close":377,"change":204,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",-0.23,146250.677674,307,8.691,{"date":503,"open":420,"high":432,"low":397,"close":420,"change":398,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-07-31",143915.5898,189,8.7156,{"date":508,"open":440,"high":432,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",8.6903,8.715,-0.0171,-0.2,76885.1508,152,8.7146,{"date":517,"open":518,"high":518,"low":442,"close":457,"change":519,"percent_change":512,"volume":520,"transactions":521,"vwap":522},"2026-07-29",8.79,-0.0179,26735.1508,123,8.757,{"date":524,"open":440,"high":441,"low":440,"close":432,"change":305,"percent_change":525,"volume":526,"transactions":527,"vwap":440},"2026-07-28",0.23,421368.1508,67,{"date":529,"open":440,"high":441,"low":420,"close":442,"change":305,"percent_change":525,"volume":530,"transactions":531,"vwap":532},"2026-07-27",23419.2108,116,8.739,{"date":534,"open":376,"high":432,"low":376,"close":433,"change":186,"percent_change":151,"volume":535,"transactions":536,"vwap":537},"2026-07-24",51081.1688,98,8.7244,{"date":539,"open":432,"high":432,"low":385,"close":540,"change":238,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",8.68,-0.8,21126.1508,113,8.6922,{"date":546,"open":547,"high":547,"low":432,"close":432,"change":266,"percent_change":427,"volume":548,"transactions":549,"vwap":550},"2026-07-22",8.8,37683.1508,62,8.7743,{"date":552,"open":553,"high":554,"low":450,"close":518,"change":329,"percent_change":370,"volume":555,"transactions":556,"vwap":557},"2026-07-21",8.798,8.81,84078.8408,154,8.7895,{"date":559,"open":560,"high":561,"low":547,"close":562,"change":204,"percent_change":498,"volume":563,"transactions":564,"vwap":565},"2026-07-20",8.83,8.838,8.805,40933.241432,102,8.8161,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":204,"percent_change":498,"volume":571,"transactions":355,"vwap":572},"2026-07-17",8.86,8.8011,8.825,38396.0548,8.8216,{"date":574,"open":568,"high":575,"low":576,"close":577,"change":578,"percent_change":111,"volume":579,"transactions":580,"vwap":581},"2026-07-16",8.87,8.8201,8.845,-0.0011,17310.0536,53,8.8528,{"date":583,"open":554,"high":575,"low":554,"close":584,"change":585,"percent_change":196,"volume":586,"transactions":587,"vwap":588},"2026-07-15",8.8461,0.0061,89655.2808,175,8.8465,{"date":590,"open":591,"high":591,"low":576,"close":592,"change":204,"percent_change":498,"volume":593,"transactions":594,"vwap":595},"2026-07-14",8.8617,8.84,20451.2808,42,8.8371,{"date":597,"open":598,"high":575,"low":560,"close":568,"change":204,"percent_change":498,"volume":599,"transactions":600,"vwap":601},"2026-07-13",8.8599,60514.835672,186,8.8551,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":305,"percent_change":525,"volume":607,"transactions":9,"vwap":605},"2026-07-10",8.835,8.88,8.827,51000,{"date":609,"open":610,"high":575,"low":610,"close":568,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":568},"2026-07-09",8.85,0.004,0.05,15300,{"date":615,"open":592,"high":616,"low":617,"close":618,"change":204,"percent_change":498,"volume":619,"transactions":9,"vwap":618},"2026-07-08",8.865,8.829,8.856,27700,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-07",8.9,8.904,8.876,-0.029,-0.33,31200,{"date":629,"open":630,"high":631,"low":632,"close":630,"change":398,"percent_change":106,"volume":633,"transactions":9,"vwap":630},"2026-07-06",8.905,8.92,8.89,103000,{"date":635,"open":632,"high":636,"low":632,"close":622,"change":305,"percent_change":525,"volume":637,"transactions":9,"vwap":622},"2026-07-02",8.909,89900,{"date":639,"open":568,"high":622,"low":568,"close":605,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":605},"2026-07-01",-0.036,-0.4,65600,{"date":644,"open":645,"high":645,"low":622,"close":646,"change":647,"percent_change":266,"volume":648,"transactions":9,"vwap":646},"2026-06-30",8.95,8.916,-0.004,43300,{"date":650,"open":651,"high":652,"low":622,"close":631,"change":298,"percent_change":298,"volume":653,"transactions":9,"vwap":631},"2026-06-29",8.91,8.94,107700,{"date":655,"open":622,"high":631,"low":632,"close":631,"change":186,"percent_change":474,"volume":656,"transactions":9,"vwap":631},"2026-06-26",186600,{"date":658,"open":575,"high":659,"low":575,"close":632,"change":256,"percent_change":451,"volume":660,"transactions":9,"vwap":632},"2026-06-25",8.902,42500,{"date":662,"open":632,"high":622,"low":575,"close":605,"change":298,"percent_change":298,"volume":663,"transactions":9,"vwap":605},"2026-06-24",84200,{"date":665,"open":632,"high":632,"low":666,"close":605,"change":298,"percent_change":298,"volume":667,"transactions":9,"vwap":605},"2026-06-23",8.875,13700,{"date":669,"open":622,"high":622,"low":568,"close":605,"change":611,"percent_change":612,"volume":670,"transactions":9,"vwap":605},"2026-06-22",77500,{"date":672,"open":622,"high":622,"low":568,"close":624,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":624},"2026-06-18",0.046,0.52,91300,{"date":677,"open":610,"high":678,"low":560,"close":560,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":560},"2026-06-17",8.886,-0.035,-0.39,32300,{"date":683,"open":592,"high":684,"low":592,"close":616,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":616},"2026-06-16",8.889,0.015,0.17,29400,{"date":689,"open":575,"high":632,"low":610,"close":610,"change":256,"percent_change":451,"volume":690,"transactions":9,"vwap":610},"2026-06-15",41900,{"date":692,"open":560,"high":568,"low":693,"close":592,"change":204,"percent_change":498,"volume":694,"transactions":9,"vwap":592},"2026-06-12",8.826,45000,{"date":696,"open":610,"high":575,"low":570,"close":568,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":568},"2026-06-11",0.025,0.28,221800,{"date":701,"open":610,"high":568,"low":560,"close":604,"change":679,"percent_change":680,"volume":702,"transactions":9,"vwap":604},"2026-06-10",58700,{"date":704,"open":575,"high":705,"low":610,"close":575,"change":256,"percent_change":451,"volume":706,"transactions":9,"vwap":575},"2026-06-09",8.873,92300,{"date":708,"open":575,"high":575,"low":592,"close":568,"change":305,"percent_change":525,"volume":709,"transactions":9,"vwap":568},"2026-06-08",15500,{"date":711,"open":560,"high":575,"low":712,"close":592,"change":713,"percent_change":247,"volume":714,"transactions":9,"vwap":592},"2026-06-05",8.82,-0.021,81700,{"date":716,"open":605,"high":605,"low":717,"close":718,"change":719,"percent_change":196,"volume":720,"transactions":9,"vwap":718},"2026-06-04",8.842,8.861,0.006,58100,{"date":722,"open":610,"high":575,"low":560,"close":723,"change":281,"percent_change":282,"volume":724,"transactions":9,"vwap":723},"2026-06-03",8.855,68400,{"date":726,"open":712,"high":568,"low":712,"close":568,"change":305,"percent_change":525,"volume":727,"transactions":9,"vwap":568},"2026-06-02",20300,{"date":729,"open":518,"high":610,"low":518,"close":592,"change":730,"percent_change":360,"volume":731,"transactions":9,"vwap":592},"2026-06-01",-0.007,21000,{"date":733,"open":575,"high":605,"low":577,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-29",8.847,0.017,0.19,140000,{"date":739,"open":560,"high":740,"low":712,"close":560,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":560},"2026-05-28",8.831,0.009,0.1,26300,{"date":745,"open":712,"high":592,"low":746,"close":747,"change":748,"percent_change":257,"volume":749,"transactions":9,"vwap":747},"2026-05-27",8.786,8.821,0.011,52100,{"date":751,"open":752,"high":554,"low":752,"close":554,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":554},"2026-05-26",8.78,0.08,0.92,39600,{"date":757,"open":442,"high":450,"low":442,"close":442,"change":758,"percent_change":680,"volume":759,"transactions":9,"vwap":442},"2026-05-22",-0.034,33100,{"date":761,"open":762,"high":752,"low":442,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-21",8.733,8.764,0.019,0.22,54600,{"date":768,"open":440,"high":450,"low":769,"close":449,"change":186,"percent_change":474,"volume":770,"transactions":9,"vwap":449},"2026-05-20",8.716,561500,{"date":772,"open":442,"high":432,"low":377,"close":510,"change":266,"percent_change":427,"volume":773,"transactions":9,"vwap":510},"2026-05-19",708800,{"date":775,"open":441,"high":441,"low":432,"close":776,"change":256,"percent_change":451,"volume":777,"transactions":9,"vwap":776},"2026-05-18",8.755,47900,{"date":779,"open":441,"high":450,"low":442,"close":449,"change":238,"percent_change":780,"volume":781,"transactions":9,"vwap":449},"2026-05-15",-0.79,133800,{"date":783,"open":560,"high":560,"low":554,"close":784,"change":398,"percent_change":106,"volume":785,"transactions":9,"vwap":784},"2026-05-14",8.815,11400,{"date":787,"open":592,"high":592,"low":518,"close":554,"change":204,"percent_change":498,"volume":788,"transactions":9,"vwap":554},"2026-05-13",17800,{"date":790,"open":568,"high":568,"low":554,"close":560,"change":298,"percent_change":298,"volume":791,"transactions":9,"vwap":560},"2026-05-12",84500,{"date":793,"open":592,"high":723,"low":570,"close":560,"change":329,"percent_change":370,"volume":794,"transactions":9,"vwap":560},"2026-05-11",74200,{"date":796,"open":605,"high":605,"low":560,"close":577,"change":281,"percent_change":282,"volume":797,"transactions":9,"vwap":577},"2026-05-08",79600,{"date":799,"open":592,"high":610,"low":560,"close":610,"change":398,"percent_change":106,"volume":800,"transactions":9,"vwap":610},"2026-05-07",42600,{"date":802,"open":560,"high":610,"low":560,"close":577,"change":685,"percent_change":686,"volume":803,"transactions":9,"vwap":577},"2026-05-06",38600,{"date":805,"open":575,"high":575,"low":712,"close":560,"change":298,"percent_change":298,"volume":806,"transactions":9,"vwap":560},"2026-05-05",31000,{"date":808,"open":605,"high":605,"low":547,"close":560,"change":256,"percent_change":451,"volume":809,"transactions":9,"vwap":560},"2026-05-04",41400,{"date":811,"open":554,"high":610,"low":554,"close":712,"change":21,"percent_change":812,"volume":813,"transactions":9,"vwap":712},"2026-05-01",-0.34,38100,{"date":815,"open":651,"high":651,"low":592,"close":610,"change":111,"percent_change":816,"volume":817,"transactions":9,"vwap":610},"2026-04-30",-0.11,79100,{"date":819,"open":610,"high":605,"low":592,"close":568,"change":281,"percent_change":282,"volume":820,"transactions":9,"vwap":568},"2026-04-29",52700,{"date":822,"open":632,"high":622,"low":723,"close":616,"change":679,"percent_change":680,"volume":823,"transactions":9,"vwap":616},"2026-04-28",17300,{"date":825,"open":631,"high":631,"low":575,"close":622,"change":398,"percent_change":106,"volume":826,"transactions":9,"vwap":622},"2026-04-27",105700,{"date":828,"open":829,"high":829,"low":575,"close":830,"change":685,"percent_change":686,"volume":831,"transactions":9,"vwap":830},"2026-04-24",8.93,8.895,41800,{"date":833,"open":575,"high":834,"low":575,"close":605,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":605},"2026-04-23",8.915,-0.012,-0.13,105800,{"date":839,"open":575,"high":651,"low":575,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-22",8.892,0.013,0.15,63100,{"date":845,"open":829,"high":829,"low":575,"close":846,"change":847,"percent_change":238,"volume":848,"transactions":9,"vwap":846},"2026-04-21",8.879,-0.006,20800,{"date":850,"open":610,"high":622,"low":610,"close":851,"change":298,"percent_change":298,"volume":852,"transactions":9,"vwap":851},"2026-04-20",8.885,43500,{"date":854,"open":568,"high":678,"low":568,"close":851,"change":274,"percent_change":855,"volume":856,"transactions":9,"vwap":851},"2026-04-17",0.45,104000,{"date":858,"open":712,"high":575,"low":712,"close":577,"change":298,"percent_change":298,"volume":859,"transactions":9,"vwap":577},"2026-04-16",71200,{"date":861,"open":622,"high":622,"low":560,"close":577,"change":298,"percent_change":298,"volume":862,"transactions":9,"vwap":577},"2026-04-15",45800,{"date":864,"open":712,"high":568,"low":712,"close":577,"change":281,"percent_change":282,"volume":865,"transactions":9,"vwap":577},"2026-04-14",42000,{"date":867,"open":560,"high":610,"low":560,"close":610,"change":685,"percent_change":686,"volume":868,"transactions":9,"vwap":610},"2026-04-13",66500,{"date":870,"open":592,"high":610,"low":560,"close":604,"change":329,"percent_change":370,"volume":871,"transactions":9,"vwap":604},"2026-04-10",54300,{"date":873,"open":560,"high":610,"low":712,"close":610,"change":697,"percent_change":698,"volume":874,"transactions":9,"vwap":610},"2026-04-09",61800,{"date":876,"open":568,"high":575,"low":712,"close":570,"change":697,"percent_change":698,"volume":877,"transactions":9,"vwap":570},"2026-04-08",117000,{"date":879,"open":547,"high":554,"low":432,"close":547,"change":305,"percent_change":525,"volume":865,"transactions":9,"vwap":547},"2026-04-07",{"date":881,"open":450,"high":518,"low":450,"close":752,"change":305,"percent_change":525,"volume":882,"transactions":9,"vwap":752},"2026-04-06",59500,{"date":884,"open":441,"high":518,"low":776,"close":441,"change":111,"percent_change":816,"volume":885,"transactions":9,"vwap":441},"2026-04-02",50700,{"date":887,"open":518,"high":518,"low":432,"close":450,"change":274,"percent_change":888,"volume":889,"transactions":9,"vwap":450},"2026-04-01",0.46,45400,{"date":891,"open":377,"high":450,"low":377,"close":442,"change":186,"percent_change":474,"volume":892,"transactions":9,"vwap":442},"2026-03-31",21900,{"date":894,"open":442,"high":442,"low":377,"close":377,"change":298,"percent_change":298,"volume":871,"transactions":9,"vwap":377},"2026-03-30",{"date":896,"open":385,"high":433,"low":367,"close":377,"change":256,"percent_change":257,"volume":897,"transactions":9,"vwap":377},"2026-03-27",30400,{"date":899,"open":385,"high":433,"low":385,"close":376,"change":329,"percent_change":370,"volume":900,"transactions":9,"vwap":376},"2026-03-26",170200,{"date":902,"open":420,"high":442,"low":903,"close":904,"change":398,"percent_change":106,"volume":905,"transactions":9,"vwap":904},"2026-03-25",8.671,8.705,19500,{"date":907,"open":420,"high":442,"low":540,"close":377,"change":266,"percent_change":427,"volume":908,"transactions":9,"vwap":377},"2026-03-24",54000,{"date":910,"open":440,"high":518,"low":440,"close":440,"change":685,"percent_change":686,"volume":911,"transactions":9,"vwap":440},"2026-03-23",60300,{"date":913,"open":518,"high":547,"low":420,"close":914,"change":915,"percent_change":71,"volume":916,"transactions":9,"vwap":914},"2026-03-20",8.725,-0.095,200700,{"date":918,"open":610,"high":610,"low":919,"close":712,"change":298,"percent_change":298,"volume":920,"transactions":9,"vwap":712},"2026-03-19",8.792,25400,{"date":922,"open":592,"high":592,"low":554,"close":712,"change":111,"percent_change":816,"volume":923,"transactions":9,"vwap":712},"2026-03-18",49200,{"date":925,"open":651,"high":651,"low":712,"close":560,"change":204,"percent_change":498,"volume":926,"transactions":9,"vwap":560},"2026-03-17",79500,{"date":928,"open":568,"high":568,"low":712,"close":610,"change":685,"percent_change":686,"volume":929,"transactions":9,"vwap":610},"2026-03-16",38300,{"date":931,"open":547,"high":604,"low":518,"close":604,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":604},"2026-03-13",0.045,0.51,76400,{"date":936,"open":560,"high":610,"low":518,"close":518,"change":360,"percent_change":937,"volume":938,"transactions":9,"vwap":518},"2026-03-12",-0.9,81500,{"date":940,"open":575,"high":575,"low":712,"close":575,"change":305,"percent_change":525,"volume":941,"transactions":9,"vwap":575},"2026-03-11",38200,{"date":943,"open":622,"high":622,"low":610,"close":610,"change":21,"percent_change":812,"volume":944,"transactions":9,"vwap":610},"2026-03-10",86700,{"date":946,"open":575,"high":830,"low":610,"close":605,"change":298,"percent_change":298,"volume":947,"transactions":9,"vwap":605},"2026-03-09",28900,{"date":949,"open":575,"high":632,"low":568,"close":605,"change":111,"percent_change":816,"volume":950,"transactions":9,"vwap":605},"2026-03-06",30700,{"date":952,"open":632,"high":622,"low":568,"close":632,"change":298,"percent_change":298,"volume":953,"transactions":9,"vwap":632},"2026-03-05",80100,{"date":955,"open":605,"high":631,"low":616,"close":632,"change":256,"percent_change":451,"volume":956,"transactions":9,"vwap":632},"2026-03-04",31100,{"date":958,"open":631,"high":631,"low":568,"close":605,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":605},"2026-03-03",-0.068,-0.76,129200,{"date":963,"open":964,"high":964,"low":631,"close":965,"change":966,"percent_change":22,"volume":967,"transactions":9,"vwap":965},"2026-03-02",8.96,8.948,-0.032,39500,{"date":969,"open":970,"high":24,"low":971,"close":972,"change":111,"percent_change":816,"volume":973,"transactions":9,"vwap":972},"2026-02-27",8.985,8.97,8.98,78700,{"date":975,"open":971,"high":976,"low":645,"close":976,"change":697,"percent_change":698,"volume":977,"transactions":9,"vwap":976},"2026-02-26",8.99,68500,{"date":979,"open":971,"high":971,"low":964,"close":980,"change":398,"percent_change":106,"volume":981,"transactions":9,"vwap":980},"2026-02-25",8.965,27800,{"date":983,"open":645,"high":971,"low":645,"close":964,"change":298,"percent_change":298,"volume":984,"transactions":9,"vwap":964},"2026-02-24",471800,{"date":986,"open":645,"high":964,"low":631,"close":964,"change":256,"percent_change":451,"volume":987,"transactions":9,"vwap":964},"2026-02-23",20700,{"date":989,"open":829,"high":645,"low":631,"close":645,"change":256,"percent_change":451,"volume":990,"transactions":9,"vwap":645},"2026-02-20",29300,{"date":992,"open":651,"high":645,"low":651,"close":652,"change":398,"percent_change":106,"volume":993,"transactions":9,"vwap":652},"2026-02-19",60100,{"date":995,"open":622,"high":645,"low":622,"close":996,"change":289,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-02-18",8.935,-0.28,50500,{"date":1000,"open":971,"high":971,"low":829,"close":964,"change":186,"percent_change":474,"volume":1001,"transactions":9,"vwap":964},"2026-02-17",46700,{"date":1003,"open":645,"high":964,"low":829,"close":829,"change":21,"percent_change":626,"volume":1004,"transactions":9,"vwap":829},"2026-02-13",34700,{"date":1006,"open":652,"high":964,"low":568,"close":964,"change":612,"percent_change":1007,"volume":1008,"transactions":9,"vwap":964},"2026-02-12",0.56,71600,{"date":1010,"open":592,"high":631,"low":592,"close":651,"change":289,"percent_change":997,"volume":1011,"transactions":9,"vwap":651},"2026-02-11",22700,{"date":1013,"open":24,"high":24,"low":631,"close":996,"change":256,"percent_change":451,"volume":1014,"transactions":9,"vwap":996},"2026-02-10",57500,{"date":1016,"open":622,"high":652,"low":632,"close":1017,"change":697,"percent_change":698,"volume":1018,"transactions":9,"vwap":1017},"2026-02-09",8.925,88400,{"date":1020,"open":622,"high":651,"low":605,"close":622,"change":281,"percent_change":282,"volume":1021,"transactions":9,"vwap":622},"2026-02-06",55600,{"date":1023,"open":631,"high":1024,"low":605,"close":630,"change":697,"percent_change":698,"volume":1025,"transactions":9,"vwap":630},"2026-02-05",8.927,56400,{"date":1027,"open":605,"high":632,"low":610,"close":605,"change":256,"percent_change":451,"volume":1028,"transactions":9,"vwap":605},"2026-02-04",33900,{"date":1030,"open":1031,"high":632,"low":592,"close":575,"change":298,"percent_change":298,"volume":1032,"transactions":9,"vwap":575},"2026-02-03",8.854,55800,{"date":1034,"open":592,"high":1035,"low":592,"close":575,"change":204,"percent_change":1036,"volume":1037,"transactions":9,"vwap":575},"2026-02-02",8.898,-0.22,46600,{"date":1039,"open":605,"high":651,"low":1040,"close":632,"change":685,"percent_change":686,"volume":1041,"transactions":9,"vwap":632},"2026-01-30",8.878,12700,{"date":1043,"open":605,"high":1044,"low":1045,"close":666,"change":281,"percent_change":282,"volume":1046,"transactions":9,"vwap":666},"2026-01-29",8.894,8.858,44200,{"date":1048,"open":605,"high":622,"low":568,"close":605,"change":256,"percent_change":451,"volume":1049,"transactions":9,"vwap":605},"2026-01-28",109300,{"date":1051,"open":632,"high":632,"low":575,"close":575,"change":298,"percent_change":298,"volume":1052,"transactions":9,"vwap":575},"2026-01-27",33600,{"date":1054,"open":605,"high":605,"low":610,"close":575,"change":741,"percent_change":742,"volume":1055,"transactions":9,"vwap":575},"2026-01-26",15700,{"date":1057,"open":568,"high":575,"low":1058,"close":718,"change":1059,"percent_change":256,"volume":1060,"transactions":9,"vwap":718},"2026-01-23",8.853,0.001,17400,{"date":1062,"open":712,"high":575,"low":712,"close":568,"change":204,"percent_change":498,"volume":1063,"transactions":9,"vwap":568},"2026-01-22",37000,{"date":1065,"open":577,"high":605,"low":712,"close":605,"change":256,"percent_change":451,"volume":1066,"transactions":9,"vwap":605},"2026-01-21",28800,{"date":1068,"open":554,"high":605,"low":554,"close":575,"change":298,"percent_change":298,"volume":1069,"transactions":9,"vwap":575},"2026-01-20",47600,{"date":1071,"open":645,"high":645,"low":592,"close":575,"change":111,"percent_change":816,"volume":1072,"transactions":9,"vwap":575},"2026-01-16",47700,{"date":1074,"open":622,"high":622,"low":610,"close":605,"change":111,"percent_change":816,"volume":1075,"transactions":9,"vwap":605},"2026-01-15",28500,{"date":1077,"open":666,"high":651,"low":592,"close":632,"change":741,"percent_change":742,"volume":897,"transactions":9,"vwap":632},"2026-01-14",{"date":1079,"open":666,"high":632,"low":592,"close":1080,"change":1081,"percent_change":753,"volume":905,"transactions":9,"vwap":1080},"2026-01-13",8.881,0.007,{"date":1083,"open":1084,"high":632,"low":723,"close":1085,"change":1086,"percent_change":111,"volume":1087,"transactions":9,"vwap":1085},"2026-01-12",8.863,8.874,-0.001,22800,{"date":1089,"open":575,"high":622,"low":610,"close":666,"change":111,"percent_change":816,"volume":1090,"transactions":9,"vwap":666},"2026-01-09",33500,{"date":1092,"open":851,"high":622,"low":568,"close":851,"change":1086,"percent_change":111,"volume":1087,"transactions":9,"vwap":851},"2026-01-08",{"date":1094,"open":605,"high":830,"low":568,"close":678,"change":1095,"percent_change":306,"volume":1096,"transactions":9,"vwap":678},"2026-01-07",0.021,39200,{"date":1098,"open":518,"high":575,"low":518,"close":616,"change":398,"percent_change":106,"volume":1099,"transactions":9,"vwap":616},"2026-01-06",12600,{"date":1101,"open":568,"high":575,"low":554,"close":568,"change":697,"percent_change":698,"volume":1102,"transactions":9,"vwap":568},"2026-01-05",37400,{"date":1104,"open":518,"high":568,"low":518,"close":604,"change":281,"percent_change":282,"volume":1105,"transactions":9,"vwap":604},"2026-01-02",38800,{"date":1107,"open":592,"high":610,"low":547,"close":592,"change":111,"percent_change":816,"volume":1108,"transactions":9,"vwap":592},"2025-12-31",29000,{"date":1110,"open":450,"high":610,"low":450,"close":610,"change":697,"percent_change":698,"volume":687,"transactions":9,"vwap":610},"2025-12-30",{"date":1112,"open":592,"high":592,"low":518,"close":570,"change":697,"percent_change":698,"volume":724,"transactions":9,"vwap":570},"2025-12-29",{"date":1114,"open":592,"high":592,"low":1115,"close":547,"change":329,"percent_change":370,"volume":1116,"transactions":9,"vwap":547},"2025-12-26",8.783,25900,{"date":1118,"open":560,"high":717,"low":1119,"close":784,"change":256,"percent_change":451,"volume":1120,"transactions":9,"vwap":784},"2025-12-24",8.787,17900,{"date":1122,"open":450,"high":592,"low":450,"close":562,"change":398,"percent_change":106,"volume":1123,"transactions":9,"vwap":562},"2025-12-23",133500,{"date":1125,"open":547,"high":560,"low":450,"close":547,"change":298,"percent_change":298,"volume":1126,"transactions":9,"vwap":547},"2025-12-22",133900,{"date":1128,"open":1129,"high":712,"low":450,"close":547,"change":679,"percent_change":641,"volume":1130,"transactions":9,"vwap":547},"2025-12-19",8.795,20100,{"date":1132,"open":547,"high":1133,"low":547,"close":604,"change":685,"percent_change":686,"volume":1134,"transactions":9,"vwap":604},"2025-12-18",8.852,92800,{"date":1136,"open":617,"high":592,"low":547,"close":712,"change":281,"percent_change":282,"volume":1137,"transactions":9,"vwap":712},"2025-12-17",9600,{"date":1139,"open":712,"high":1140,"low":547,"close":570,"change":256,"percent_change":451,"volume":1141,"transactions":9,"vwap":570},"2025-12-16",8.843,15200,{"date":1143,"open":592,"high":592,"low":1144,"close":784,"change":1081,"percent_change":753,"volume":1145,"transactions":9,"vwap":784},"2025-12-15",8.804,43600,{"date":1147,"open":712,"high":604,"low":547,"close":1148,"change":1149,"percent_change":1150,"volume":1090,"transactions":9,"vwap":1148},"2025-12-12",8.808,-0.027,-0.31,{"date":1152,"open":560,"high":1153,"low":712,"close":604,"change":398,"percent_change":106,"volume":1154,"transactions":9,"vwap":604},"2025-12-11",8.837,17100,{"date":1156,"open":592,"high":592,"low":547,"close":560,"change":256,"percent_change":451,"volume":1157,"transactions":9,"vwap":560},"2025-12-10",48600,{"date":1159,"open":547,"high":592,"low":547,"close":712,"change":111,"percent_change":816,"volume":1160,"transactions":9,"vwap":712},"2025-12-09",87300,{"date":1162,"open":712,"high":560,"low":547,"close":560,"change":186,"percent_change":474,"volume":1163,"transactions":9,"vwap":560},"2025-12-08",22000,{"date":1165,"open":712,"high":610,"low":547,"close":547,"change":204,"percent_change":498,"volume":1166,"transactions":9,"vwap":547},"2025-12-05",87100,{"date":1168,"open":575,"high":575,"low":547,"close":712,"change":281,"percent_change":282,"volume":1169,"transactions":9,"vwap":712},"2025-12-04",97000,{"date":1171,"open":560,"high":610,"low":547,"close":570,"change":281,"percent_change":282,"volume":1172,"transactions":9,"vwap":570},"2025-12-03",51300,{"date":1174,"open":547,"high":560,"low":1175,"close":560,"change":256,"percent_change":451,"volume":1014,"transactions":9,"vwap":560},"2025-12-02",8.799,{"date":1177,"open":610,"high":610,"low":554,"close":712,"change":266,"percent_change":1178,"volume":1179,"transactions":9,"vwap":712},"2025-12-01",-0.45,58000,{"date":1181,"open":568,"high":568,"low":568,"close":568,"change":256,"percent_change":451,"volume":1182,"transactions":9,"vwap":568},"2025-11-28",100,{"date":1184,"open":577,"high":605,"low":712,"close":610,"change":256,"percent_change":451,"volume":1185,"transactions":9,"vwap":610},"2025-11-26",16400,{"date":1187,"open":747,"high":592,"low":747,"close":592,"change":1086,"percent_change":111,"volume":1188,"transactions":9,"vwap":592},"2025-11-25",8600,{"date":1190,"open":712,"high":575,"low":712,"close":1191,"change":1192,"percent_change":1193,"volume":1011,"transactions":9,"vwap":1191},"2025-11-24",8.841,-0.009,-0.1,{"date":1195,"open":631,"high":631,"low":712,"close":610,"change":305,"percent_change":525,"volume":1196,"transactions":9,"vwap":610},"2025-11-21",41100,{"date":1198,"open":617,"high":592,"low":712,"close":560,"change":298,"percent_change":298,"volume":675,"transactions":9,"vwap":560},"2025-11-20",{"date":1200,"open":568,"high":568,"low":712,"close":560,"change":281,"percent_change":282,"volume":885,"transactions":9,"vwap":560},"2025-11-19",{"date":1202,"open":604,"high":592,"low":712,"close":604,"change":256,"percent_change":451,"volume":1203,"transactions":9,"vwap":604},"2025-11-18",50200,{"date":1205,"open":420,"high":592,"low":420,"close":570,"change":697,"percent_change":698,"volume":1206,"transactions":9,"vwap":570},"2025-11-17",199200,{"date":1208,"open":829,"high":829,"low":752,"close":547,"change":204,"percent_change":498,"volume":1209,"transactions":9,"vwap":547},"2025-11-14",44800,{"date":1211,"open":518,"high":592,"low":518,"close":712,"change":111,"percent_change":816,"volume":1212,"transactions":9,"vwap":712},"2025-11-13",476500,{"date":1214,"open":568,"high":568,"low":1215,"close":560,"change":204,"percent_change":498,"volume":1216,"transactions":9,"vwap":560},"2025-11-12",8.811,47000,{"date":1218,"open":560,"high":610,"low":547,"close":610,"change":305,"percent_change":525,"volume":1219,"transactions":9,"vwap":610},"2025-11-11",47800,{"date":177,"open":560,"high":568,"low":547,"close":560,"change":298,"percent_change":298,"volume":1221,"transactions":9,"vwap":560},7800]