[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTMU":3,"homepage-market-summary":29,"stock-historical-FTMU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTMU","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2581,0.31212,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},7.33,7.43,7.3,7.34,-0.01,-0.14,517356.42627,7.995,7.2543,148641.33490694468,10.2,235,{"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},148641,34930713.703132,-6.92,"2025-10-27",[178,181,188,197,206,215,225,235,244,253,263,269,275,283,290,298,307,316,327,338,347,354,361,369,380,389,396,403,410,417,422,428,436,441,447,455,462,467,473,479,486,491,498,507,513,518,523,530,535,540,545,551,559,568,576,584,590,597,605,612,616,619,622,630,634,638,641,645,649,652,655,660,665,670,674,679,683,687,690,694,697,700,704,707,710,713,716,719,722,726,731,737,740,743,746,749,752,757,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,814,817,820,823,826,829,832,835,838,844,850,854,858,862,865,868,871,875,878,881,885,889,895,902,905,908,911,914,917,921,924,927,929,932,935,940,946,950,954,958,961,965,968,973,977,980,983,986,990,993,997,1000,1003,1005,1008,1011,1014,1017,1021,1024,1027,1030,1033,1036,1040,1043,1046,1050,1053,1056,1059,1062,1065,1068,1071,1075,1078,1081,1084,1087,1092,1098,1101,1104,1107,1111,1113,1116,1119,1123,1128,1134,1137,1140,1142,1145,1149,1155,1159,1162,1165,1168,1173,1179,1182,1189,1192,1197,1200,1205,1210,1213,1215,1218,1221,1224,1227,1232,1236,1239,1242],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},852,7.3418,{"date":182,"open":20,"high":183,"low":17,"close":20,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",7.37,0,427232.9111,663,7.348,{"date":189,"open":190,"high":191,"low":190,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",7.32,7.365,0.07,0.96,1100955.531674,1157,7.3346,{"date":198,"open":199,"high":199,"low":25,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",7.31,7.27,-0.04,-0.55,750978.868256,574,7.2713,{"date":207,"open":20,"high":208,"low":209,"close":199,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",7.3439,7.28,-0.07,-0.95,1880057.438089,1305,7.3021,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":201,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",7.4,7.42,7.36,7.38,-0.54,684327.5061,521,7.3821,{"date":226,"open":227,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",7.44,7.46,7.405,-0.02,-0.27,410237.2151,1102,7.4208,{"date":236,"open":237,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",7.51,7.41,-0.05,-0.67,374875.060229,486,7.4537,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",7.54,7.49,-0.03,-0.4,135994.74249,287,7.5092,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",7.52,7.525,7.5,0.02,0.27,138482.9053,172,7.507,{"date":264,"open":257,"high":255,"low":257,"close":257,"change":201,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",-0.53,139623.1903,241,7.5094,{"date":270,"open":246,"high":246,"low":271,"close":246,"change":258,"percent_change":259,"volume":272,"transactions":273,"vwap":274},"2026-09-17",7.515,647952.75448,869,7.5235,{"date":276,"open":277,"high":277,"low":247,"close":255,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",7.53,0.01,0.13,116888.9282,223,7.5108,{"date":284,"open":285,"high":285,"low":286,"close":237,"change":248,"percent_change":249,"volume":287,"transactions":288,"vwap":289},"2026-09-15",7.55,7.5001,1789983.3859,224,7.5113,{"date":291,"open":285,"high":292,"low":277,"close":246,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",7.5602,-0.009,-0.12,141358.091812,413,7.5375,{"date":299,"open":277,"high":300,"low":256,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",7.555,7.549,0.038,0.51,1107467.1749,516,7.5379,{"date":308,"open":255,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",7.5561,7.511,-0.069,-0.91,116699.107906,219,7.5339,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",7.61,7.639,7.57,7.58,-0.052,-0.68,80971.082066,153,7.5947,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",7.63,7.64,7.6115,7.632,0.007,0.09,134716.092685,308,7.6267,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":210,"volume":344,"transactions":345,"vwap":346},"2026-09-04",7.68,7.62,7.625,-0.005,142767.73937,191,7.6368,{"date":348,"open":349,"high":349,"low":341,"close":329,"change":21,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",7.67,-0.13,102380.100057,284,7.6404,{"date":355,"open":356,"high":356,"low":341,"close":330,"change":357,"percent_change":21,"volume":358,"transactions":359,"vwap":360},"2026-09-02",7.65,-0.001,203104.99999,399,7.6274,{"date":362,"open":356,"high":349,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":364},"2026-09-01",7.6232,7.641,-0.059,-0.77,195743.1434,155,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",7.705,7.71,7.693721,7.7,-0.0202,-0.26,67189.7666,158,7.7056,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":376,"volume":386,"transactions":387,"vwap":388},"2026-08-28",7.75,7.7132,7.7202,-0.0198,54054.68553,161,7.7247,{"date":390,"open":382,"high":382,"low":391,"close":392,"change":184,"percent_change":184,"volume":393,"transactions":394,"vwap":395},"2026-08-27",7.725,7.74,136375.4496,210,7.7371,{"date":397,"open":398,"high":398,"low":399,"close":392,"change":21,"percent_change":350,"volume":400,"transactions":401,"vwap":402},"2026-08-26",7.76,7.7201,88413.7666,220,7.741,{"date":404,"open":405,"high":405,"low":392,"close":382,"change":258,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",7.77,0.26,156742.5076,273,7.7482,{"date":411,"open":412,"high":392,"low":413,"close":412,"change":184,"percent_change":184,"volume":414,"transactions":415,"vwap":416},"2026-08-24",7.73,7.72,170626.9541,214,7.7342,{"date":418,"open":405,"high":405,"low":413,"close":412,"change":184,"percent_change":184,"volume":419,"transactions":420,"vwap":421},"2026-08-21",98105.95812,209,7.7375,{"date":423,"open":382,"high":382,"low":412,"close":412,"change":201,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",-0.51,121740.1121,306,7.7395,{"date":429,"open":430,"high":430,"low":392,"close":405,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",7.78,0.03,0.39,114093.1925,299,7.7523,{"date":437,"open":398,"high":398,"low":372,"close":392,"change":21,"percent_change":350,"volume":438,"transactions":439,"vwap":440},"2026-08-18",93174.4191,202,7.7373,{"date":442,"open":405,"high":405,"low":382,"close":382,"change":248,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",-0.39,68097.147085,265,7.7616,{"date":448,"open":449,"high":450,"low":451,"close":430,"change":21,"percent_change":350,"volume":452,"transactions":453,"vwap":454},"2026-08-14",7.79,7.8133,7.758456,32267.3772,138,7.7781,{"date":456,"open":449,"high":457,"low":458,"close":449,"change":258,"percent_change":406,"volume":459,"transactions":460,"vwap":461},"2026-08-13",7.8,7.785,116073.348269,376,7.7934,{"date":463,"open":457,"high":457,"low":405,"close":405,"change":21,"percent_change":350,"volume":464,"transactions":465,"vwap":466},"2026-08-12",237992.621,360,7.7786,{"date":468,"open":398,"high":469,"low":398,"close":430,"change":278,"percent_change":279,"volume":470,"transactions":471,"vwap":472},"2026-08-11",7.7899,85837.4885,186,7.7662,{"date":474,"open":458,"high":449,"low":382,"close":405,"change":475,"percent_change":230,"volume":476,"transactions":477,"vwap":478},"2026-08-10",-0.0017,110547.513826,222,7.7679,{"date":480,"open":430,"high":430,"low":405,"close":481,"change":482,"percent_change":258,"volume":483,"transactions":484,"vwap":485},"2026-08-07",7.7717,0.0017,36569.7989,93,7.7749,{"date":487,"open":405,"high":405,"low":382,"close":405,"change":184,"percent_change":184,"volume":488,"transactions":489,"vwap":490},"2026-08-06",112126.4282,229,7.7625,{"date":492,"open":457,"high":457,"low":382,"close":405,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",0.018,0.23,76845.691847,290,7.7651,{"date":499,"open":382,"high":500,"low":392,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",7.765,7.752,0.012,0.16,154580.570161,293,7.756,{"date":508,"open":374,"high":509,"low":374,"close":392,"change":230,"percent_change":376,"volume":510,"transactions":511,"vwap":512},"2026-08-03",7.7562,76108.7251,149,7.7272,{"date":514,"open":398,"high":449,"low":392,"close":398,"change":184,"percent_change":184,"volume":515,"transactions":516,"vwap":517},"2026-07-31",60747.6181,157,7.7542,{"date":519,"open":430,"high":430,"low":413,"close":398,"change":248,"percent_change":443,"volume":520,"transactions":521,"vwap":522},"2026-07-30",184693.6701,397,7.7585,{"date":524,"open":525,"high":526,"low":430,"close":449,"change":184,"percent_change":184,"volume":527,"transactions":528,"vwap":529},"2026-07-29",7.81,7.8272,60675.084954,120,7.7998,{"date":531,"open":457,"high":457,"low":449,"close":449,"change":278,"percent_change":279,"volume":532,"transactions":533,"vwap":534},"2026-07-28",31304.7075,99,7.7948,{"date":536,"open":457,"high":457,"low":430,"close":430,"change":278,"percent_change":279,"volume":537,"transactions":538,"vwap":539},"2026-07-27",30596.5021,103,7.7875,{"date":541,"open":398,"high":430,"low":382,"close":405,"change":431,"percent_change":432,"volume":542,"transactions":543,"vwap":544},"2026-07-24",84200.5193,175,7.7641,{"date":546,"open":430,"high":547,"low":392,"close":392,"change":548,"percent_change":366,"volume":549,"transactions":550,"vwap":522},"2026-07-23",7.7801,-0.06,80432.7104,253,{"date":552,"open":553,"high":554,"low":457,"close":457,"change":248,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",7.82,7.83,-0.38,171635.840893,310,7.8128,{"date":560,"open":561,"high":562,"low":563,"close":554,"change":230,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-21",7.84,7.85,7.8203,-0.25,53802.80855,166,7.8323,{"date":569,"open":562,"high":570,"low":561,"close":562,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",7.87,-0.008,-0.1,117884.735648,354,7.851,{"date":577,"open":562,"high":578,"low":561,"close":579,"change":580,"percent_change":248,"volume":581,"transactions":582,"vwap":583},"2026-07-17",7.86,7.858,-0.002,62988.1323,163,7.8533,{"date":585,"open":586,"high":586,"low":562,"close":578,"change":230,"percent_change":564,"volume":587,"transactions":588,"vwap":589},"2026-07-16",7.88,113415.3883,215,7.8619,{"date":591,"open":592,"high":592,"low":570,"close":586,"change":593,"percent_change":106,"volume":594,"transactions":595,"vwap":596},"2026-07-15",7.9,0.005,885953.7683,87,7.8799,{"date":598,"open":570,"high":599,"low":570,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":445,"vwap":604},"2026-07-14",7.8989,7.875,0.004,0.05,117299.061175,7.8858,{"date":606,"open":578,"high":607,"low":578,"close":608,"change":293,"percent_change":609,"volume":610,"transactions":611,"vwap":596},"2026-07-13",7.885,7.871,-0.11,49965.2379,129,{"date":613,"open":570,"high":614,"low":570,"close":586,"change":184,"percent_change":184,"volume":615,"transactions":9,"vwap":586},"2026-07-10",7.89,68500,{"date":617,"open":592,"high":592,"low":570,"close":586,"change":593,"percent_change":106,"volume":618,"transactions":9,"vwap":586},"2026-07-09",67300,{"date":620,"open":570,"high":614,"low":570,"close":600,"change":248,"percent_change":555,"volume":621,"transactions":9,"vwap":600},"2026-07-08",45500,{"date":623,"open":624,"high":625,"low":614,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-07",7.93,7.94,7.905,-0.025,-0.32,188400,{"date":631,"open":624,"high":624,"low":632,"close":624,"change":278,"percent_change":279,"volume":633,"transactions":9,"vwap":624},"2026-07-06",7.92,148700,{"date":635,"open":625,"high":625,"low":636,"close":632,"change":184,"percent_change":184,"volume":637,"transactions":9,"vwap":632},"2026-07-02",7.91,61300,{"date":639,"open":586,"high":632,"low":586,"close":632,"change":21,"percent_change":350,"volume":640,"transactions":9,"vwap":632},"2026-07-01",74800,{"date":642,"open":643,"high":643,"low":624,"close":624,"change":248,"percent_change":555,"volume":644,"transactions":9,"vwap":624},"2026-06-30",7.97,92500,{"date":646,"open":625,"high":647,"low":624,"close":647,"change":258,"percent_change":120,"volume":648,"transactions":9,"vwap":647},"2026-06-29",7.96,74000,{"date":650,"open":632,"high":625,"low":632,"close":625,"change":184,"percent_change":184,"volume":651,"transactions":9,"vwap":625},"2026-06-26",21400,{"date":653,"open":632,"high":625,"low":632,"close":625,"change":258,"percent_change":120,"volume":654,"transactions":9,"vwap":625},"2026-06-25",52900,{"date":656,"open":636,"high":624,"low":636,"close":632,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":632},"2026-06-24",0.015,0.19,171900,{"date":661,"open":636,"high":662,"low":663,"close":626,"change":601,"percent_change":602,"volume":664,"transactions":9,"vwap":626},"2026-06-23",7.913,7.894,51100,{"date":666,"open":592,"high":632,"low":614,"close":667,"change":668,"percent_change":278,"volume":669,"transactions":9,"vwap":667},"2026-06-22",7.901,0.001,103000,{"date":671,"open":592,"high":632,"low":592,"close":592,"change":672,"percent_change":140,"volume":673,"transactions":9,"vwap":592},"2026-06-18",0.025,299700,{"date":675,"open":614,"high":626,"low":578,"close":600,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":600},"2026-06-17",-0.015,-0.19,57100,{"date":680,"open":614,"high":681,"low":607,"close":614,"change":343,"percent_change":548,"volume":682,"transactions":9,"vwap":614},"2026-06-16",7.914,97700,{"date":684,"open":632,"high":632,"low":614,"close":685,"change":258,"percent_change":120,"volume":686,"transactions":9,"vwap":685},"2026-06-15",7.895,221500,{"date":688,"open":570,"high":614,"low":570,"close":600,"change":627,"percent_change":628,"volume":689,"transactions":9,"vwap":600},"2026-06-12",1891000,{"date":691,"open":614,"high":636,"low":692,"close":592,"change":258,"percent_change":120,"volume":693,"transactions":9,"vwap":592},"2026-06-11",7.865,170600,{"date":695,"open":592,"high":592,"low":578,"close":586,"change":230,"percent_change":564,"volume":696,"transactions":9,"vwap":586},"2026-06-10",98500,{"date":698,"open":592,"high":592,"low":570,"close":592,"change":258,"percent_change":120,"volume":699,"transactions":9,"vwap":592},"2026-06-09",58500,{"date":701,"open":586,"high":702,"low":570,"close":586,"change":184,"percent_change":184,"volume":703,"transactions":9,"vwap":586},"2026-06-08",7.897,52300,{"date":705,"open":614,"high":614,"low":578,"close":586,"change":230,"percent_change":564,"volume":706,"transactions":9,"vwap":586},"2026-06-05",101000,{"date":708,"open":636,"high":632,"low":607,"close":592,"change":278,"percent_change":279,"volume":709,"transactions":9,"vwap":592},"2026-06-04",381600,{"date":711,"open":614,"high":614,"low":570,"close":614,"change":593,"percent_change":106,"volume":712,"transactions":9,"vwap":614},"2026-06-03",113200,{"date":714,"open":586,"high":614,"low":600,"close":607,"change":657,"percent_change":658,"volume":715,"transactions":9,"vwap":607},"2026-06-02",128200,{"date":717,"open":561,"high":600,"low":561,"close":570,"change":676,"percent_change":677,"volume":718,"transactions":9,"vwap":570},"2026-06-01",83900,{"date":720,"open":570,"high":592,"low":570,"close":607,"change":258,"percent_change":120,"volume":721,"transactions":9,"vwap":607},"2026-05-29",94900,{"date":723,"open":570,"high":586,"low":724,"close":692,"change":258,"percent_change":120,"volume":725,"transactions":9,"vwap":692},"2026-05-28",7.855,254800,{"date":727,"open":728,"high":578,"low":553,"close":729,"change":258,"percent_change":406,"volume":730,"transactions":9,"vwap":729},"2026-05-27",7.835,7.845,284400,{"date":732,"open":578,"high":578,"low":553,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-26",7.825,0.045,0.58,295000,{"date":738,"open":449,"high":457,"low":405,"close":430,"change":184,"percent_change":184,"volume":739,"transactions":9,"vwap":430},"2026-05-22",104300,{"date":741,"open":392,"high":430,"low":392,"close":430,"change":184,"percent_change":184,"volume":742,"transactions":9,"vwap":430},"2026-05-21",22300,{"date":744,"open":457,"high":457,"low":398,"close":430,"change":21,"percent_change":350,"volume":745,"transactions":9,"vwap":430},"2026-05-20",116200,{"date":747,"open":382,"high":449,"low":392,"close":449,"change":21,"percent_change":350,"volume":748,"transactions":9,"vwap":449},"2026-05-19",128300,{"date":750,"open":449,"high":457,"low":398,"close":457,"change":657,"percent_change":658,"volume":751,"transactions":9,"vwap":457},"2026-05-18",69100,{"date":753,"open":457,"high":457,"low":405,"close":458,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":458},"2026-05-15",-0.049,-0.63,103900,{"date":758,"open":561,"high":562,"low":554,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-14",7.834,-0.006,-0.08,117800,{"date":764,"open":553,"high":561,"low":457,"close":561,"change":184,"percent_change":184,"volume":765,"transactions":9,"vwap":561},"2026-05-13",55400,{"date":767,"open":578,"high":578,"low":553,"close":561,"change":248,"percent_change":555,"volume":768,"transactions":9,"vwap":561},"2026-05-12",107000,{"date":770,"open":586,"high":586,"low":562,"close":570,"change":593,"percent_change":106,"volume":771,"transactions":9,"vwap":570},"2026-05-11",52200,{"date":773,"open":570,"high":586,"low":562,"close":692,"change":657,"percent_change":658,"volume":774,"transactions":9,"vwap":692},"2026-05-08",73400,{"date":776,"open":578,"high":586,"low":562,"close":562,"change":21,"percent_change":350,"volume":777,"transactions":9,"vwap":562},"2026-05-07",208600,{"date":779,"open":586,"high":586,"low":562,"close":578,"change":258,"percent_change":406,"volume":780,"transactions":9,"vwap":578},"2026-05-06",101200,{"date":782,"open":554,"high":562,"low":733,"close":561,"change":258,"percent_change":406,"volume":783,"transactions":9,"vwap":561},"2026-05-05",113700,{"date":785,"open":554,"high":562,"low":553,"close":553,"change":248,"percent_change":555,"volume":786,"transactions":9,"vwap":553},"2026-05-04",55500,{"date":788,"open":570,"high":570,"low":728,"close":562,"change":248,"percent_change":555,"volume":789,"transactions":9,"vwap":562},"2026-05-01",104000,{"date":791,"open":562,"high":586,"low":562,"close":586,"change":431,"percent_change":145,"volume":792,"transactions":9,"vwap":586},"2026-04-30",79400,{"date":794,"open":570,"high":570,"low":562,"close":562,"change":230,"percent_change":564,"volume":795,"transactions":9,"vwap":562},"2026-04-29",139000,{"date":797,"open":586,"high":798,"low":578,"close":570,"change":230,"percent_change":564,"volume":765,"transactions":9,"vwap":570},"2026-04-28",7.886,{"date":800,"open":624,"high":624,"low":600,"close":614,"change":343,"percent_change":548,"volume":801,"transactions":9,"vwap":614},"2026-04-27",128800,{"date":803,"open":632,"high":632,"low":607,"close":685,"change":657,"percent_change":658,"volume":804,"transactions":9,"vwap":685},"2026-04-24",56700,{"date":806,"open":592,"high":636,"low":600,"close":586,"change":571,"percent_change":572,"volume":807,"transactions":9,"vwap":586},"2026-04-23",130600,{"date":809,"open":624,"high":624,"low":586,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-04-22",7.888,0.008,0.1,38500,{"date":815,"open":632,"high":632,"low":570,"close":586,"change":21,"percent_change":350,"volume":816,"transactions":9,"vwap":586},"2026-04-21",69600,{"date":818,"open":614,"high":592,"low":570,"close":614,"change":278,"percent_change":279,"volume":819,"transactions":9,"vwap":614},"2026-04-20",118100,{"date":821,"open":586,"high":614,"low":562,"close":586,"change":672,"percent_change":140,"volume":822,"transactions":9,"vwap":586},"2026-04-17",101700,{"date":824,"open":614,"high":614,"low":562,"close":724,"change":657,"percent_change":658,"volume":825,"transactions":9,"vwap":724},"2026-04-16",130100,{"date":827,"open":578,"high":570,"low":561,"close":561,"change":676,"percent_change":677,"volume":828,"transactions":9,"vwap":561},"2026-04-15",47700,{"date":830,"open":562,"high":600,"low":831,"close":724,"change":676,"percent_change":677,"volume":771,"transactions":9,"vwap":724},"2026-04-14",7.848,{"date":833,"open":578,"high":570,"low":554,"close":570,"change":258,"percent_change":120,"volume":834,"transactions":9,"vwap":570},"2026-04-13",56200,{"date":836,"open":562,"high":578,"low":525,"close":562,"change":343,"percent_change":548,"volume":837,"transactions":9,"vwap":562},"2026-04-10",87700,{"date":839,"open":570,"high":600,"low":840,"close":724,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":724},"2026-04-09",7.833,0.016,0.2,116100,{"date":845,"open":553,"high":570,"low":553,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-08",7.839,0.034,0.44,74900,{"date":851,"open":457,"high":525,"low":405,"close":852,"change":593,"percent_change":106,"volume":853,"transactions":9,"vwap":852},"2026-04-07",7.805,68300,{"date":855,"open":449,"high":525,"low":405,"close":457,"change":841,"percent_change":856,"volume":857,"transactions":9,"vwap":457},"2026-04-06",0.21,140900,{"date":859,"open":430,"high":553,"low":405,"close":860,"change":601,"percent_change":602,"volume":861,"transactions":9,"vwap":860},"2026-04-02",7.784,175600,{"date":863,"open":405,"high":457,"low":398,"close":430,"change":21,"percent_change":350,"volume":864,"transactions":9,"vwap":430},"2026-04-01",73000,{"date":866,"open":382,"high":449,"low":382,"close":449,"change":431,"percent_change":432,"volume":867,"transactions":9,"vwap":449},"2026-03-31",426300,{"date":869,"open":412,"high":405,"low":412,"close":398,"change":672,"percent_change":140,"volume":870,"transactions":9,"vwap":398},"2026-03-30",88900,{"date":872,"open":413,"high":392,"low":372,"close":873,"change":593,"percent_change":106,"volume":874,"transactions":9,"vwap":873},"2026-03-27",7.735,89600,{"date":876,"open":405,"high":405,"low":413,"close":412,"change":343,"percent_change":548,"volume":877,"transactions":9,"vwap":412},"2026-03-26",120500,{"date":879,"open":392,"high":398,"low":412,"close":873,"change":278,"percent_change":279,"volume":880,"transactions":9,"vwap":873},"2026-03-25",89700,{"date":882,"open":392,"high":430,"low":413,"close":391,"change":239,"percent_change":883,"volume":884,"transactions":9,"vwap":391},"2026-03-24",-0.64,108000,{"date":886,"open":430,"high":457,"low":405,"close":887,"change":258,"percent_change":406,"volume":888,"transactions":9,"vwap":887},"2026-03-23",7.775,100000,{"date":890,"open":457,"high":525,"low":382,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-20",7.755,-0.077,-0.98,68700,{"date":896,"open":553,"high":897,"low":553,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-19",7.842,7.832,-0.018,-0.23,27200,{"date":903,"open":570,"high":570,"low":561,"close":562,"change":278,"percent_change":279,"volume":904,"transactions":9,"vwap":562},"2026-03-18",693600,{"date":906,"open":562,"high":578,"low":561,"close":561,"change":676,"percent_change":677,"volume":907,"transactions":9,"vwap":561},"2026-03-17",115400,{"date":909,"open":614,"high":614,"low":562,"close":724,"change":278,"percent_change":279,"volume":910,"transactions":9,"vwap":724},"2026-03-16",36000,{"date":912,"open":728,"high":578,"low":728,"close":729,"change":278,"percent_change":279,"volume":913,"transactions":9,"vwap":729},"2026-03-13",384000,{"date":915,"open":578,"high":578,"low":553,"close":728,"change":627,"percent_change":628,"volume":916,"transactions":9,"vwap":728},"2026-03-12",77700,{"date":918,"open":570,"high":919,"low":578,"close":578,"change":676,"percent_change":677,"volume":920,"transactions":9,"vwap":578},"2026-03-11",7.876,43400,{"date":922,"open":586,"high":614,"low":570,"close":600,"change":676,"percent_change":677,"volume":923,"transactions":9,"vwap":600},"2026-03-10",58800,{"date":925,"open":614,"high":632,"low":600,"close":614,"change":343,"percent_change":548,"volume":926,"transactions":9,"vwap":614},"2026-03-09",43000,{"date":928,"open":636,"high":636,"low":570,"close":685,"change":184,"percent_change":184,"volume":696,"transactions":9,"vwap":685},"2026-03-06",{"date":930,"open":586,"high":592,"low":570,"close":685,"change":657,"percent_change":658,"volume":931,"transactions":9,"vwap":685},"2026-03-05",146600,{"date":933,"open":624,"high":624,"low":586,"close":586,"change":230,"percent_change":564,"volume":934,"transactions":9,"vwap":586},"2026-03-04",74700,{"date":936,"open":592,"high":626,"low":586,"close":592,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":592},"2026-03-03",-0.045,-0.57,66100,{"date":941,"open":942,"high":943,"low":625,"close":944,"change":239,"percent_change":755,"volume":945,"transactions":9,"vwap":944},"2026-03-02",7.95,7.957,7.945,36300,{"date":947,"open":948,"high":24,"low":948,"close":24,"change":593,"percent_change":106,"volume":949,"transactions":9,"vwap":24},"2026-02-27",7.98,6900,{"date":951,"open":952,"high":952,"low":647,"close":952,"change":258,"percent_change":120,"volume":953,"transactions":9,"vwap":952},"2026-02-26",7.99,116700,{"date":955,"open":647,"high":643,"low":942,"close":643,"change":672,"percent_change":956,"volume":957,"transactions":9,"vwap":643},"2026-02-25",0.31,149700,{"date":959,"open":632,"high":647,"low":632,"close":944,"change":278,"percent_change":279,"volume":960,"transactions":9,"vwap":944},"2026-02-24",45700,{"date":962,"open":632,"high":942,"low":632,"close":963,"change":657,"percent_change":658,"volume":964,"transactions":9,"vwap":963},"2026-02-23",7.935,56400,{"date":966,"open":592,"high":625,"low":592,"close":632,"change":343,"percent_change":548,"volume":967,"transactions":9,"vwap":632},"2026-02-20",250300,{"date":969,"open":624,"high":624,"low":970,"close":971,"change":278,"percent_change":279,"volume":972,"transactions":9,"vwap":971},"2026-02-19",7.915,7.925,33000,{"date":974,"open":636,"high":624,"low":975,"close":970,"change":21,"percent_change":350,"volume":976,"transactions":9,"vwap":970},"2026-02-18",7.906,82300,{"date":978,"open":625,"high":625,"low":636,"close":971,"change":593,"percent_change":106,"volume":979,"transactions":9,"vwap":971},"2026-02-17",62800,{"date":981,"open":636,"high":624,"low":614,"close":632,"change":278,"percent_change":279,"volume":982,"transactions":9,"vwap":632},"2026-02-13",92200,{"date":984,"open":586,"high":636,"low":586,"close":636,"change":672,"percent_change":140,"volume":985,"transactions":9,"vwap":636},"2026-02-12",259800,{"date":987,"open":988,"high":685,"low":608,"close":607,"change":21,"percent_change":350,"volume":989,"transactions":9,"vwap":607},"2026-02-11",7.892,61500,{"date":991,"open":636,"high":636,"low":614,"close":685,"change":278,"percent_change":279,"volume":992,"transactions":9,"vwap":685},"2026-02-10",47500,{"date":994,"open":636,"high":636,"low":995,"close":607,"change":278,"percent_change":279,"volume":996,"transactions":9,"vwap":607},"2026-02-09",7.878,23900,{"date":998,"open":586,"high":592,"low":578,"close":600,"change":184,"percent_change":184,"volume":999,"transactions":9,"vwap":600},"2026-02-06",96100,{"date":1001,"open":570,"high":586,"low":578,"close":600,"change":657,"percent_change":658,"volume":1002,"transactions":9,"vwap":600},"2026-02-05",88300,{"date":1004,"open":592,"high":592,"low":562,"close":578,"change":184,"percent_change":184,"volume":739,"transactions":9,"vwap":578},"2026-02-04",{"date":1006,"open":561,"high":570,"low":561,"close":578,"change":657,"percent_change":658,"volume":1007,"transactions":9,"vwap":578},"2026-02-03",35200,{"date":1009,"open":578,"high":578,"low":561,"close":729,"change":676,"percent_change":677,"volume":1010,"transactions":9,"vwap":729},"2026-02-02",73300,{"date":1012,"open":562,"high":586,"low":562,"close":578,"change":21,"percent_change":350,"volume":1013,"transactions":9,"vwap":578},"2026-01-30",99500,{"date":1015,"open":586,"high":586,"low":561,"close":570,"change":811,"percent_change":812,"volume":1016,"transactions":9,"vwap":570},"2026-01-29",106800,{"date":1018,"open":586,"high":586,"low":562,"close":1019,"change":333,"percent_change":334,"volume":1020,"transactions":9,"vwap":1019},"2026-01-28",7.862,85800,{"date":1022,"open":570,"high":570,"low":561,"close":724,"change":343,"percent_change":548,"volume":1023,"transactions":9,"vwap":724},"2026-01-27",68200,{"date":1025,"open":578,"high":570,"low":562,"close":578,"change":278,"percent_change":279,"volume":1026,"transactions":9,"vwap":578},"2026-01-26",51600,{"date":1028,"open":562,"high":562,"low":554,"close":562,"change":593,"percent_change":106,"volume":1029,"transactions":9,"vwap":562},"2026-01-23",107500,{"date":1031,"open":561,"high":729,"low":553,"close":729,"change":593,"percent_change":106,"volume":1032,"transactions":9,"vwap":729},"2026-01-22",96900,{"date":1034,"open":553,"high":561,"low":553,"close":561,"change":184,"percent_change":184,"volume":1035,"transactions":9,"vwap":561},"2026-01-21",65200,{"date":1037,"open":562,"high":1038,"low":553,"close":561,"change":627,"percent_change":628,"volume":1039,"transactions":9,"vwap":561},"2026-01-20",7.868,78000,{"date":1041,"open":562,"high":570,"low":562,"close":692,"change":184,"percent_change":184,"volume":1042,"transactions":9,"vwap":692},"2026-01-16",10900,{"date":1044,"open":562,"high":570,"low":562,"close":692,"change":21,"percent_change":350,"volume":1045,"transactions":9,"vwap":692},"2026-01-15",40000,{"date":1047,"open":562,"high":586,"low":562,"close":600,"change":1048,"percent_change":259,"volume":1049,"transactions":9,"vwap":600},"2026-01-14",0.021,112600,{"date":1051,"open":578,"high":570,"low":562,"close":1052,"change":601,"percent_change":602,"volume":996,"transactions":9,"vwap":1052},"2026-01-13",7.854,{"date":1054,"open":554,"high":578,"low":554,"close":562,"change":676,"percent_change":677,"volume":1055,"transactions":9,"vwap":562},"2026-01-12",51900,{"date":1057,"open":562,"high":1038,"low":561,"close":692,"change":593,"percent_change":106,"volume":1058,"transactions":9,"vwap":692},"2026-01-09",121700,{"date":1060,"open":562,"high":570,"low":562,"close":578,"change":343,"percent_change":548,"volume":1061,"transactions":9,"vwap":578},"2026-01-08",111900,{"date":1063,"open":578,"high":570,"low":562,"close":692,"change":657,"percent_change":658,"volume":1064,"transactions":9,"vwap":692},"2026-01-07",96200,{"date":1066,"open":525,"high":562,"low":525,"close":562,"change":278,"percent_change":279,"volume":1067,"transactions":9,"vwap":562},"2026-01-06",63800,{"date":1069,"open":457,"high":729,"low":457,"close":561,"change":657,"percent_change":658,"volume":1070,"transactions":9,"vwap":561},"2026-01-05",153400,{"date":1072,"open":554,"high":554,"low":1073,"close":733,"change":278,"percent_change":279,"volume":1074,"transactions":9,"vwap":733},"2026-01-02",7.815,68100,{"date":1076,"open":554,"high":554,"low":525,"close":1073,"change":343,"percent_change":548,"volume":1077,"transactions":9,"vwap":1073},"2025-12-31",94800,{"date":1079,"open":852,"high":553,"low":457,"close":553,"change":278,"percent_change":279,"volume":1080,"transactions":9,"vwap":553},"2025-12-30",94000,{"date":1082,"open":614,"high":614,"low":449,"close":525,"change":593,"percent_change":106,"volume":1083,"transactions":9,"vwap":525},"2025-12-29",100500,{"date":1085,"open":430,"high":553,"low":430,"close":852,"change":184,"percent_change":184,"volume":1086,"transactions":9,"vwap":852},"2025-12-26",88700,{"date":1088,"open":457,"high":525,"low":398,"close":852,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":852},"2025-12-24",0.006,0.08,60800,{"date":1093,"open":449,"high":525,"low":430,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2025-12-23",7.799,0.009,0.12,163600,{"date":1099,"open":449,"high":457,"low":398,"close":449,"change":21,"percent_change":350,"volume":1100,"transactions":9,"vwap":449},"2025-12-22",56100,{"date":1102,"open":405,"high":852,"low":405,"close":457,"change":627,"percent_change":628,"volume":1103,"transactions":9,"vwap":457},"2025-12-19",35000,{"date":1105,"open":561,"high":561,"low":525,"close":733,"change":593,"percent_change":106,"volume":1106,"transactions":9,"vwap":733},"2025-12-18",141700,{"date":1108,"open":525,"high":1109,"low":449,"close":553,"change":184,"percent_change":184,"volume":1110,"transactions":9,"vwap":553},"2025-12-17",7.827,58100,{"date":1112,"open":430,"high":554,"low":430,"close":553,"change":278,"percent_change":279,"volume":999,"transactions":9,"vwap":553},"2025-12-16",{"date":1114,"open":553,"high":553,"low":457,"close":525,"change":593,"percent_change":106,"volume":1115,"transactions":9,"vwap":525},"2025-12-15",118700,{"date":1117,"open":449,"high":553,"low":449,"close":852,"change":593,"percent_change":106,"volume":1118,"transactions":9,"vwap":852},"2025-12-12",42900,{"date":1120,"open":525,"high":1121,"low":449,"close":457,"change":230,"percent_change":376,"volume":1122,"transactions":9,"vwap":457},"2025-12-11",7.836,79200,{"date":1124,"open":430,"high":553,"low":430,"close":553,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":553},"2025-12-10",0.039,0.5,17900,{"date":1129,"open":525,"high":525,"low":430,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2025-12-09",7.781,-0.029,-0.37,135100,{"date":1135,"open":525,"high":553,"low":457,"close":525,"change":343,"percent_change":548,"volume":1136,"transactions":9,"vwap":525},"2025-12-08",35900,{"date":1138,"open":553,"high":553,"low":449,"close":1073,"change":343,"percent_change":548,"volume":1139,"transactions":9,"vwap":1073},"2025-12-05",36400,{"date":1141,"open":457,"high":553,"low":449,"close":553,"change":278,"percent_change":279,"volume":857,"transactions":9,"vwap":553},"2025-12-04",{"date":1143,"open":561,"high":561,"low":457,"close":525,"change":343,"percent_change":548,"volume":1144,"transactions":9,"vwap":525},"2025-12-03",87300,{"date":1146,"open":553,"high":1147,"low":405,"close":1073,"change":343,"percent_change":548,"volume":1148,"transactions":9,"vwap":1073},"2025-12-02",7.824,213500,{"date":1150,"open":1151,"high":1151,"low":457,"close":553,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":553},"2025-12-01",7.828,-0.054,-0.69,57600,{"date":1156,"open":625,"high":625,"low":578,"close":1157,"change":601,"percent_change":602,"volume":1158,"transactions":9,"vwap":1157},"2025-11-28",7.874,9400,{"date":1160,"open":553,"high":586,"low":553,"close":570,"change":278,"percent_change":279,"volume":1161,"transactions":9,"vwap":570},"2025-11-26",42200,{"date":1163,"open":570,"high":570,"low":561,"close":578,"change":343,"percent_change":548,"volume":1164,"transactions":9,"vwap":578},"2025-11-25",54700,{"date":1166,"open":561,"high":1038,"low":561,"close":692,"change":593,"percent_change":106,"volume":1167,"transactions":9,"vwap":692},"2025-11-24",12800,{"date":1169,"open":561,"high":586,"low":561,"close":578,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":578},"2025-11-21",0.013,0.17,39600,{"date":1174,"open":562,"high":562,"low":554,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2025-11-20",7.847,0.017,0.22,72400,{"date":1180,"open":578,"high":692,"low":457,"close":554,"change":1131,"percent_change":1132,"volume":1181,"transactions":9,"vwap":554},"2025-11-19",160900,{"date":1183,"open":578,"high":1184,"low":852,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-11-18",7.869,7.859,0.014,0.18,124800,{"date":1190,"open":570,"high":570,"low":554,"close":729,"change":278,"percent_change":279,"volume":1191,"transactions":9,"vwap":729},"2025-11-17",160000,{"date":1193,"open":561,"high":578,"low":553,"close":728,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":728},"2025-11-14",-0.007,-0.09,16600,{"date":1198,"open":562,"high":570,"low":525,"close":897,"change":184,"percent_change":184,"volume":1199,"transactions":9,"vwap":897},"2025-11-13",71400,{"date":1201,"open":554,"high":600,"low":374,"close":897,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":897},"2025-11-12",-0.033,-0.42,89100,{"date":1206,"open":562,"high":600,"low":554,"close":600,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":600},"2025-11-11",0.035,0.45,18200,{"date":1211,"open":561,"high":692,"low":554,"close":561,"change":593,"percent_change":106,"volume":1212,"transactions":9,"vwap":561},"2025-11-10",28900,{"date":1214,"open":561,"high":724,"low":554,"close":728,"change":21,"percent_change":350,"volume":920,"transactions":9,"vwap":728},"2025-11-07",{"date":1216,"open":570,"high":586,"low":554,"close":729,"change":672,"percent_change":140,"volume":1217,"transactions":9,"vwap":729},"2025-11-06",53400,{"date":1219,"open":553,"high":561,"low":525,"close":553,"change":627,"percent_change":628,"volume":1220,"transactions":9,"vwap":553},"2025-11-05",37600,{"date":1222,"open":554,"high":578,"low":554,"close":729,"change":278,"percent_change":279,"volume":1223,"transactions":9,"vwap":729},"2025-11-04",95100,{"date":1225,"open":554,"high":578,"low":525,"close":728,"change":343,"percent_change":548,"volume":1226,"transactions":9,"vwap":728},"2025-11-03",148600,{"date":1228,"open":562,"high":1229,"low":1230,"close":561,"change":278,"percent_change":279,"volume":1231,"transactions":9,"vwap":561},"2025-10-31",7.856,7.837,35700,{"date":1233,"open":525,"high":554,"low":1234,"close":554,"change":184,"percent_change":184,"volume":1235,"transactions":9,"vwap":554},"2025-10-30",7.801,42100,{"date":1237,"open":430,"high":1184,"low":382,"close":554,"change":627,"percent_change":628,"volume":1238,"transactions":9,"vwap":554},"2025-10-29",180300,{"date":1240,"open":586,"high":586,"low":372,"close":724,"change":230,"percent_change":564,"volume":1241,"transactions":9,"vwap":724},"2025-10-28",110100,{"date":176,"open":586,"high":586,"low":578,"close":600,"change":343,"percent_change":548,"volume":1243,"transactions":9,"vwap":600},3900]