[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTNJ":3,"homepage-market-summary":30,"stock-historical-FTNJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTNJ","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 New Jersey Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8136,0.315,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.26,8.3,8.36,8.25,8.285,-0.025,-0.3,655252.993576,8.91,8.17,102851.92040898222,12.2,225,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},102852,23141682.092021,-5.79,"2025-11-10",[180,183,192,201,210,218,227,234,244,252,258,267,276,283,288,293,301,309,316,324,331,340,348,355,364,372,382,387,394,402,407,411,417,424,434,441,450,455,461,467,475,482,489,495,503,509,516,522,528,536,542,549,554,563,573,581,588,593,598,605,608,612,616,621,626,630,634,639,642,645,650,654,657,660,663,667,670,673,679,683,686,689,693,696,699,702,706,709,712,716,719,724,727,730,734,739,742,746,749,753,756,759,762,765,768,771,776,782,785,787,790,793,797,800,803,806,810,813,816,819,822,825,828,832,835,838,841,844,847,850,854,858,861,866,871,874,879,882,885,888,891,895,898,901,904,910,913,916,919,923,928,931,935,938,942,946,949,953,956,959,962,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1019,1022,1025,1028,1031,1034,1037,1040,1043,1046,1050,1053,1056,1062,1064,1068,1074,1077,1080,1083,1086,1089,1092,1096,1099,1102,1105,1109,1114,1117,1121,1125,1129,1132,1135,1138,1142,1145,1148,1151,1154,1157,1160,1163,1166,1171],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},586,8.2956,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.24,8.31,0.025,0.3,318966.9069,316,8.2817,{"date":193,"open":194,"high":195,"low":194,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.22,8.28,0.07,0.85,102774.3173,214,8.2621,{"date":202,"open":203,"high":203,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",8.23,8.19,-0.03,-0.36,302644.4724,296,8.1928,{"date":211,"open":195,"high":195,"low":212,"close":194,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",8.2,-0.05,-0.6,211678.683701,422,8.2216,{"date":219,"open":18,"high":220,"low":17,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",8.3185,8.27,-0.04,-0.48,251042.806453,824,8.2807,{"date":228,"open":229,"high":230,"low":186,"close":186,"change":222,"percent_change":223,"volume":231,"transactions":232,"vwap":233},"2026-09-24",8.34,8.37,202176.0938,673,8.3233,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",8.45,8.33,8.35,-0.08,-0.95,272405.2498,671,8.366,{"date":245,"open":236,"high":236,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",8.4,8.43,0,142102.2142,264,8.4249,{"date":253,"open":236,"high":236,"low":254,"close":247,"change":248,"percent_change":248,"volume":255,"transactions":256,"vwap":257},"2026-09-21",8.41,480992.8643,478,8.4301,{"date":259,"open":260,"high":261,"low":262,"close":247,"change":205,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",8.48,8.5035,8.4199,-0.35,106196.7552,162,8.4317,{"date":268,"open":269,"high":269,"low":247,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",8.47,8.46,0.05,0.59,48802.668441,77,8.4561,{"date":277,"open":278,"high":247,"low":279,"close":254,"change":112,"percent_change":280,"volume":281,"transactions":282,"vwap":254},"2026-09-16",8.42,8.39,-0.12,347089.3596,445,{"date":284,"open":269,"high":269,"low":254,"close":278,"change":205,"percent_change":206,"volume":285,"transactions":286,"vwap":287},"2026-09-15",197241.598539,276,8.4349,{"date":289,"open":270,"high":270,"low":247,"close":236,"change":248,"percent_change":248,"volume":290,"transactions":291,"vwap":292},"2026-09-14",225301.0604,301,8.448,{"date":294,"open":278,"high":295,"low":278,"close":236,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",8.4768,0.0299,0.36,89760.8783,206,8.4485,{"date":302,"open":270,"high":270,"low":254,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",8.4201,-0.0599,-0.71,69963.9651,169,8.4333,{"date":310,"open":311,"high":312,"low":270,"close":260,"change":222,"percent_change":313,"volume":314,"transactions":291,"vwap":315},"2026-09-09",8.52,8.55,-0.47,134952.5323,8.4987,{"date":317,"open":318,"high":312,"low":311,"close":311,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",8.53,-0.02,-0.23,92418.419,274,8.5336,{"date":325,"open":312,"high":326,"low":311,"close":327,"change":248,"percent_change":248,"volume":328,"transactions":329,"vwap":330},"2026-09-04",8.56,8.54,148168.443975,523,8.5446,{"date":332,"open":333,"high":334,"low":335,"close":327,"change":336,"percent_change":280,"volume":337,"transactions":338,"vwap":339},"2026-09-03",8.58,8.5999,8.535,-0.0099,65823.9826,289,8.5543,{"date":341,"open":326,"high":342,"low":327,"close":343,"change":344,"percent_change":320,"volume":345,"transactions":346,"vwap":347},"2026-09-02",8.59,8.5499,-0.0201,167362.7503,219,8.5676,{"date":349,"open":342,"high":342,"low":318,"close":350,"change":213,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",8.57,-0.58,117373.433728,280,8.5607,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":319,"percent_change":320,"volume":361,"transactions":362,"vwap":363},"2026-08-31",8.63,8.65,8.61,8.62,149582.860994,557,8.6241,{"date":365,"open":366,"high":366,"low":360,"close":367,"change":368,"percent_change":319,"volume":369,"transactions":370,"vwap":371},"2026-08-28",8.67,8.64,-0.0015,133971.49925,292,8.6402,{"date":373,"open":374,"high":375,"low":357,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",8.6499,8.66,8.6415,-0.0085,-0.1,147344.2737,273,8.6461,{"date":383,"open":367,"high":358,"low":357,"close":358,"change":319,"percent_change":320,"volume":384,"transactions":385,"vwap":386},"2026-08-26",75623.8497,128,8.6411,{"date":388,"open":375,"high":366,"low":367,"close":366,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",0.02,0.23,252947.5017,91,8.6497,{"date":395,"open":358,"high":375,"low":396,"close":358,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",8.634,0.01,0.12,47365.1086,121,8.6481,{"date":403,"open":358,"high":358,"low":360,"close":367,"change":112,"percent_change":280,"volume":404,"transactions":405,"vwap":406},"2026-08-21",54895.682564,230,8.6361,{"date":408,"open":367,"high":375,"low":367,"close":358,"change":248,"percent_change":248,"volume":409,"transactions":29,"vwap":410},"2026-08-20",62932.635632,8.648,{"date":412,"open":413,"high":413,"low":367,"close":358,"change":389,"percent_change":390,"volume":414,"transactions":415,"vwap":416},"2026-08-19",8.69,111415.834847,305,8.6572,{"date":418,"open":375,"high":375,"low":357,"close":357,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-0.0403,-0.46,141476.275578,334,8.6437,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",8.7,8.665,8.6703,-0.0097,-0.11,88822.575813,205,8.6867,{"date":435,"open":426,"high":436,"low":437,"close":437,"change":205,"percent_change":438,"volume":439,"transactions":29,"vwap":440},"2026-08-14",8.7262,8.68,-0.34,87184.746748,8.685,{"date":442,"open":443,"high":444,"low":426,"close":445,"change":446,"percent_change":152,"volume":447,"transactions":448,"vwap":449},"2026-08-13",8.7172,8.7399,8.71,0.03,298369.1925,224,8.7105,{"date":451,"open":413,"high":426,"low":437,"close":437,"change":112,"percent_change":280,"volume":452,"transactions":453,"vwap":454},"2026-08-12",112565.7965,137,8.6909,{"date":456,"open":413,"high":426,"low":457,"close":413,"change":112,"percent_change":430,"volume":458,"transactions":459,"vwap":460},"2026-08-11",8.6801,23457.5758,89,8.6894,{"date":462,"open":426,"high":445,"low":437,"close":426,"change":463,"percent_change":107,"volume":464,"transactions":465,"vwap":466},"2026-08-10",0.005,81322.275292,243,8.6966,{"date":468,"open":366,"high":426,"low":366,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",8.695,0.015,0.17,108611.1908,306,8.6871,{"date":476,"open":366,"high":437,"low":358,"close":437,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",0.0038,0.04,96686.6561,294,8.6686,{"date":483,"open":426,"high":426,"low":375,"close":484,"change":485,"percent_change":196,"volume":486,"transactions":487,"vwap":488},"2026-08-05",8.6762,0.0062,57252.8969,267,8.6737,{"date":490,"open":360,"high":437,"low":360,"close":366,"change":491,"percent_change":147,"volume":492,"transactions":493,"vwap":494},"2026-08-04",0.0331,107479.147,172,8.6672,{"date":496,"open":367,"high":445,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",8.6369,-0.0331,-0.38,123669.861,140,8.6491,{"date":504,"open":375,"high":505,"low":358,"close":366,"change":397,"percent_change":398,"volume":506,"transactions":507,"vwap":508},"2026-07-31",8.7026,897296.437,257,8.651,{"date":510,"open":413,"high":511,"low":358,"close":375,"change":22,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",8.7199,-0.29,81709.607,141,8.6649,{"date":517,"open":518,"high":518,"low":457,"close":440,"change":22,"percent_change":512,"volume":519,"transactions":520,"vwap":521},"2026-07-29",8.76,112558.0844,201,8.7079,{"date":523,"open":524,"high":524,"low":413,"close":445,"change":389,"percent_change":390,"volume":525,"transactions":526,"vwap":527},"2026-07-28",8.73,62367.3287,155,8.6995,{"date":529,"open":413,"high":530,"low":437,"close":413,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",8.705,0.016,0.18,78294.415291,143,8.686,{"date":537,"open":437,"high":445,"low":375,"close":538,"change":463,"percent_change":107,"volume":539,"transactions":540,"vwap":541},"2026-07-24",8.674,57854.5288,86,8.6809,{"date":543,"open":445,"high":445,"low":358,"close":544,"change":545,"percent_change":351,"volume":546,"transactions":547,"vwap":548},"2026-07-23",8.669,-0.051,74794.036293,269,8.6687,{"date":550,"open":518,"high":518,"low":445,"close":551,"change":22,"percent_change":512,"volume":552,"transactions":432,"vwap":553},"2026-07-22",8.72,70679.925909,8.7218,{"date":555,"open":556,"high":518,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":432,"vwap":562},"2026-07-21",8.755,8.7305,8.745,-0.0054,-0.06,50989.4769,8.7435,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":322,"vwap":572},"2026-07-20",8.75,8.7799,8.7427,8.7504,-0.0196,-0.22,98966.1204,8.7636,{"date":574,"open":575,"high":576,"low":565,"close":577,"change":463,"percent_change":107,"volume":578,"transactions":579,"vwap":580},"2026-07-17",8.775,8.797,8.77,74848.9409,217,8.7621,{"date":582,"open":583,"high":584,"low":518,"close":583,"change":112,"percent_change":430,"volume":585,"transactions":586,"vwap":587},"2026-07-16",8.765,8.8,118056.7989,222,8.7802,{"date":589,"open":584,"high":584,"low":577,"close":575,"change":463,"percent_change":107,"volume":590,"transactions":591,"vwap":592},"2026-07-15",63286.7859,110,8.7772,{"date":594,"open":584,"high":584,"low":577,"close":577,"change":112,"percent_change":430,"volume":595,"transactions":596,"vwap":597},"2026-07-14",92284.4467,270,8.783,{"date":599,"open":600,"high":600,"low":575,"close":601,"change":112,"percent_change":430,"volume":602,"transactions":603,"vwap":604},"2026-07-13",8.79,8.78,54925.271997,115,8.7822,{"date":606,"open":577,"high":600,"low":577,"close":600,"change":470,"percent_change":471,"volume":607,"transactions":9,"vwap":600},"2026-07-10",205800,{"date":609,"open":600,"high":600,"low":575,"close":575,"change":610,"percent_change":560,"volume":611,"transactions":9,"vwap":575},"2026-07-09",-0.005,50400,{"date":613,"open":600,"high":614,"low":577,"close":601,"change":205,"percent_change":438,"volume":615,"transactions":9,"vwap":601},"2026-07-08",8.798,84200,{"date":617,"open":618,"high":618,"low":584,"close":619,"change":112,"percent_change":430,"volume":620,"transactions":9,"vwap":619},"2026-07-07",8.84,8.81,151100,{"date":622,"open":623,"high":624,"low":619,"close":623,"change":248,"percent_change":248,"volume":625,"transactions":9,"vwap":623},"2026-07-06",8.82,8.83,54200,{"date":627,"open":624,"high":628,"low":619,"close":623,"change":248,"percent_change":248,"volume":629,"transactions":9,"vwap":623},"2026-07-02",8.85,94000,{"date":631,"open":577,"high":624,"low":577,"close":623,"change":22,"percent_change":632,"volume":633,"transactions":9,"vwap":623},"2026-07-01",-0.28,134300,{"date":635,"open":636,"high":636,"low":623,"close":637,"change":248,"percent_change":248,"volume":638,"transactions":9,"vwap":637},"2026-06-30",8.87,8.845,72700,{"date":640,"open":628,"high":628,"low":623,"close":637,"change":470,"percent_change":471,"volume":641,"transactions":9,"vwap":637},"2026-06-29",94600,{"date":643,"open":619,"high":618,"low":619,"close":624,"change":463,"percent_change":107,"volume":644,"transactions":9,"vwap":624},"2026-06-26",76300,{"date":646,"open":624,"high":647,"low":619,"close":648,"change":463,"percent_change":107,"volume":649,"transactions":9,"vwap":648},"2026-06-25",8.839,8.825,164800,{"date":651,"open":652,"high":624,"low":600,"close":623,"change":470,"percent_change":471,"volume":653,"transactions":9,"vwap":623},"2026-06-24",8.805,63500,{"date":655,"open":619,"high":619,"low":600,"close":652,"change":248,"percent_change":248,"volume":656,"transactions":9,"vwap":652},"2026-06-23",165300,{"date":658,"open":600,"high":619,"low":600,"close":652,"change":248,"percent_change":248,"volume":659,"transactions":9,"vwap":652},"2026-06-22",71300,{"date":661,"open":619,"high":623,"low":600,"close":652,"change":389,"percent_change":390,"volume":662,"transactions":9,"vwap":652},"2026-06-18",42400,{"date":664,"open":619,"high":619,"low":601,"close":665,"change":610,"percent_change":560,"volume":666,"transactions":9,"vwap":665},"2026-06-17",8.785,165700,{"date":668,"open":600,"high":652,"low":600,"close":600,"change":248,"percent_change":248,"volume":669,"transactions":9,"vwap":600},"2026-06-16",27600,{"date":671,"open":518,"high":619,"low":518,"close":600,"change":463,"percent_change":107,"volume":672,"transactions":9,"vwap":600},"2026-06-15",84000,{"date":674,"open":675,"high":600,"low":518,"close":665,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":665},"2026-06-12",8.786,-0.015,-0.17,46500,{"date":680,"open":601,"high":584,"low":577,"close":584,"change":187,"percent_change":681,"volume":682,"transactions":9,"vwap":584},"2026-06-11",0.28,114500,{"date":684,"open":601,"high":601,"low":518,"close":575,"change":676,"percent_change":677,"volume":685,"transactions":9,"vwap":575},"2026-06-10",47000,{"date":687,"open":600,"high":600,"low":518,"close":600,"change":248,"percent_change":248,"volume":688,"transactions":9,"vwap":600},"2026-06-09",178900,{"date":690,"open":619,"high":619,"low":601,"close":600,"change":397,"percent_change":691,"volume":692,"transactions":9,"vwap":600},"2026-06-08",0.11,51400,{"date":694,"open":583,"high":601,"low":583,"close":601,"change":319,"percent_change":320,"volume":695,"transactions":9,"vwap":601},"2026-06-05",57200,{"date":697,"open":584,"high":584,"low":518,"close":584,"change":389,"percent_change":390,"volume":698,"transactions":9,"vwap":584},"2026-06-04",98900,{"date":700,"open":601,"high":600,"low":575,"close":601,"change":610,"percent_change":560,"volume":701,"transactions":9,"vwap":601},"2026-06-03",52100,{"date":703,"open":704,"high":619,"low":704,"close":665,"change":397,"percent_change":691,"volume":705,"transactions":9,"vwap":665},"2026-06-02",8.74,36700,{"date":707,"open":518,"high":601,"low":524,"close":575,"change":676,"percent_change":677,"volume":708,"transactions":9,"vwap":575},"2026-06-01",156300,{"date":710,"open":601,"high":619,"low":577,"close":600,"change":389,"percent_change":390,"volume":711,"transactions":9,"vwap":600},"2026-05-29",84600,{"date":713,"open":518,"high":714,"low":558,"close":577,"change":397,"percent_change":691,"volume":715,"transactions":9,"vwap":577},"2026-05-28",8.776,48800,{"date":717,"open":518,"high":577,"low":704,"close":518,"change":389,"percent_change":390,"volume":718,"transactions":9,"vwap":518},"2026-05-27",45800,{"date":720,"open":601,"high":601,"low":721,"close":704,"change":446,"percent_change":722,"volume":723,"transactions":9,"vwap":704},"2026-05-26",8.725,0.34,190700,{"date":725,"open":551,"high":551,"low":437,"close":445,"change":470,"percent_change":471,"volume":726,"transactions":9,"vwap":445},"2026-05-22",78000,{"date":728,"open":445,"high":445,"low":437,"close":469,"change":248,"percent_change":248,"volume":729,"transactions":9,"vwap":469},"2026-05-21",163600,{"date":731,"open":366,"high":426,"low":375,"close":469,"change":732,"percent_change":127,"volume":733,"transactions":9,"vwap":469},"2026-05-20",0.035,68900,{"date":735,"open":413,"high":426,"low":375,"close":375,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":375},"2026-05-19",-0.045,-0.52,66700,{"date":740,"open":413,"high":518,"low":413,"close":530,"change":463,"percent_change":107,"volume":741,"transactions":9,"vwap":530},"2026-05-18",69000,{"date":743,"open":551,"high":721,"low":440,"close":426,"change":213,"percent_change":744,"volume":745,"transactions":9,"vwap":426},"2026-05-15",-0.57,52500,{"date":747,"open":704,"high":518,"low":704,"close":565,"change":470,"percent_change":471,"volume":748,"transactions":9,"vwap":565},"2026-05-14",53400,{"date":750,"open":518,"high":518,"low":751,"close":751,"change":676,"percent_change":677,"volume":752,"transactions":9,"vwap":751},"2026-05-13",8.735,59300,{"date":754,"open":518,"high":518,"low":704,"close":565,"change":676,"percent_change":677,"volume":755,"transactions":9,"vwap":565},"2026-05-12",203300,{"date":757,"open":619,"high":619,"low":518,"close":583,"change":610,"percent_change":560,"volume":758,"transactions":9,"vwap":583},"2026-05-11",49300,{"date":760,"open":619,"high":619,"low":518,"close":577,"change":112,"percent_change":430,"volume":761,"transactions":9,"vwap":577},"2026-05-08",93000,{"date":763,"open":600,"high":600,"low":565,"close":601,"change":397,"percent_change":691,"volume":764,"transactions":9,"vwap":601},"2026-05-07",48600,{"date":766,"open":577,"high":601,"low":518,"close":577,"change":446,"percent_change":722,"volume":767,"transactions":9,"vwap":577},"2026-05-06",49500,{"date":769,"open":524,"high":577,"low":524,"close":704,"change":112,"percent_change":430,"volume":770,"transactions":9,"vwap":704},"2026-05-05",127000,{"date":772,"open":565,"high":518,"low":524,"close":565,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":565},"2026-05-04",-0.008,-0.09,252400,{"date":777,"open":518,"high":601,"low":704,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-01",8.758,-0.012,-0.14,91000,{"date":783,"open":518,"high":584,"low":518,"close":577,"change":676,"percent_change":677,"volume":784,"transactions":9,"vwap":577},"2026-04-30",101700,{"date":786,"open":600,"high":600,"low":518,"close":665,"change":463,"percent_change":107,"volume":692,"transactions":9,"vwap":665},"2026-04-29",{"date":788,"open":618,"high":618,"low":601,"close":601,"change":205,"percent_change":438,"volume":789,"transactions":9,"vwap":601},"2026-04-28",81000,{"date":791,"open":623,"high":648,"low":584,"close":619,"change":470,"percent_change":471,"volume":792,"transactions":9,"vwap":619},"2026-04-27",80800,{"date":794,"open":624,"high":624,"low":795,"close":795,"change":610,"percent_change":560,"volume":796,"transactions":9,"vwap":795},"2026-04-24",8.795,56700,{"date":798,"open":619,"high":619,"low":600,"close":584,"change":248,"percent_change":248,"volume":799,"transactions":9,"vwap":584},"2026-04-23",24800,{"date":801,"open":619,"high":624,"low":600,"close":584,"change":248,"percent_change":248,"volume":802,"transactions":9,"vwap":584},"2026-04-22",99000,{"date":804,"open":600,"high":584,"low":600,"close":584,"change":470,"percent_change":471,"volume":805,"transactions":9,"vwap":584},"2026-04-21",118600,{"date":807,"open":584,"high":808,"low":665,"close":665,"change":112,"percent_change":430,"volume":809,"transactions":9,"vwap":665},"2026-04-20",8.802,53800,{"date":811,"open":600,"high":584,"low":665,"close":795,"change":470,"percent_change":471,"volume":812,"transactions":9,"vwap":795},"2026-04-17",92300,{"date":814,"open":584,"high":584,"low":518,"close":601,"change":470,"percent_change":471,"volume":815,"transactions":9,"vwap":601},"2026-04-16",107400,{"date":817,"open":577,"high":584,"low":518,"close":583,"change":463,"percent_change":107,"volume":818,"transactions":9,"vwap":583},"2026-04-15",91600,{"date":820,"open":619,"high":619,"low":518,"close":518,"change":112,"percent_change":430,"volume":821,"transactions":9,"vwap":518},"2026-04-14",65300,{"date":823,"open":565,"high":600,"low":565,"close":577,"change":470,"percent_change":471,"volume":824,"transactions":9,"vwap":577},"2026-04-13",20400,{"date":826,"open":577,"high":577,"low":565,"close":556,"change":610,"percent_change":560,"volume":827,"transactions":9,"vwap":556},"2026-04-10",48100,{"date":829,"open":577,"high":830,"low":558,"close":518,"change":397,"percent_change":691,"volume":831,"transactions":9,"vwap":518},"2026-04-09",8.789,47200,{"date":833,"open":577,"high":577,"low":524,"close":565,"change":446,"percent_change":722,"volume":834,"transactions":9,"vwap":565},"2026-04-08",61700,{"date":836,"open":445,"high":551,"low":530,"close":551,"change":389,"percent_change":390,"volume":837,"transactions":9,"vwap":551},"2026-04-07",72800,{"date":839,"open":445,"high":551,"low":426,"close":426,"change":112,"percent_change":430,"volume":840,"transactions":9,"vwap":426},"2026-04-06",91700,{"date":842,"open":426,"high":445,"low":440,"close":445,"change":248,"percent_change":248,"volume":843,"transactions":9,"vwap":445},"2026-04-02",329800,{"date":845,"open":426,"high":445,"low":437,"close":445,"change":397,"percent_change":691,"volume":846,"transactions":9,"vwap":445},"2026-04-01",102600,{"date":848,"open":437,"high":426,"low":366,"close":426,"change":446,"percent_change":152,"volume":849,"transactions":9,"vwap":426},"2026-03-31",125700,{"date":851,"open":437,"high":437,"low":375,"close":366,"change":732,"percent_change":852,"volume":853,"transactions":9,"vwap":366},"2026-03-30",0.41,39100,{"date":855,"open":358,"high":358,"low":360,"close":856,"change":676,"percent_change":677,"volume":857,"transactions":9,"vwap":856},"2026-03-27",8.635,115000,{"date":859,"open":375,"high":375,"low":357,"close":358,"change":610,"percent_change":560,"volume":860,"transactions":9,"vwap":358},"2026-03-26",40500,{"date":862,"open":358,"high":366,"low":863,"close":864,"change":397,"percent_change":398,"volume":865,"transactions":9,"vwap":864},"2026-03-25",8.645,8.655,126100,{"date":867,"open":437,"high":437,"low":367,"close":863,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":863},"2026-03-24",-0.035,-0.4,31300,{"date":872,"open":437,"high":445,"low":437,"close":437,"change":397,"percent_change":398,"volume":873,"transactions":9,"vwap":437},"2026-03-23",157500,{"date":875,"open":524,"high":704,"low":366,"close":366,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":366},"2026-03-20",-0.07,-0.8,52600,{"date":880,"open":565,"high":565,"low":524,"close":704,"change":676,"percent_change":677,"volume":881,"transactions":9,"vwap":704},"2026-03-19",74200,{"date":883,"open":577,"high":600,"low":565,"close":556,"change":112,"percent_change":430,"volume":884,"transactions":9,"vwap":556},"2026-03-18",93300,{"date":886,"open":556,"high":577,"low":565,"close":583,"change":248,"percent_change":248,"volume":887,"transactions":9,"vwap":583},"2026-03-17",65600,{"date":889,"open":565,"high":601,"low":565,"close":583,"change":463,"percent_change":107,"volume":890,"transactions":9,"vwap":583},"2026-03-16",115800,{"date":892,"open":565,"high":518,"low":704,"close":518,"change":187,"percent_change":893,"volume":894,"transactions":9,"vwap":518},"2026-03-13",0.29,32100,{"date":896,"open":565,"high":583,"low":524,"close":751,"change":22,"percent_change":512,"volume":897,"transactions":9,"vwap":751},"2026-03-12",141900,{"date":899,"open":601,"high":601,"low":518,"close":518,"change":22,"percent_change":632,"volume":900,"transactions":9,"vwap":518},"2026-03-11",59000,{"date":902,"open":665,"high":795,"low":575,"close":665,"change":773,"percent_change":774,"volume":903,"transactions":9,"vwap":665},"2026-03-10",67200,{"date":905,"open":906,"high":619,"low":577,"close":907,"change":908,"percent_change":239,"volume":909,"transactions":9,"vwap":907},"2026-03-09",8.773,8.793,-0.007,143000,{"date":911,"open":584,"high":584,"low":518,"close":584,"change":112,"percent_change":430,"volume":912,"transactions":9,"vwap":584},"2026-03-06",127900,{"date":914,"open":619,"high":619,"low":601,"close":619,"change":112,"percent_change":430,"volume":915,"transactions":9,"vwap":619},"2026-03-05",150400,{"date":917,"open":624,"high":624,"low":584,"close":623,"change":397,"percent_change":691,"volume":918,"transactions":9,"vwap":623},"2026-03-04",89400,{"date":920,"open":628,"high":628,"low":584,"close":619,"change":222,"percent_change":921,"volume":922,"transactions":9,"vwap":619},"2026-03-03",-0.45,80300,{"date":924,"open":925,"high":925,"low":618,"close":628,"change":213,"percent_change":926,"volume":927,"transactions":9,"vwap":628},"2026-03-02",8.9,-0.56,316200,{"date":929,"open":25,"high":25,"low":636,"close":925,"change":248,"percent_change":248,"volume":930,"transactions":9,"vwap":925},"2026-02-27",133900,{"date":932,"open":933,"high":925,"low":933,"close":925,"change":397,"percent_change":691,"volume":934,"transactions":9,"vwap":925},"2026-02-26",8.88,73500,{"date":936,"open":636,"high":937,"low":636,"close":937,"change":248,"percent_change":248,"volume":633,"transactions":9,"vwap":937},"2026-02-25",8.89,{"date":939,"open":25,"high":25,"low":940,"close":937,"change":470,"percent_change":471,"volume":941,"transactions":9,"vwap":937},"2026-02-24",8.86,175600,{"date":943,"open":636,"high":944,"low":940,"close":944,"change":463,"percent_change":107,"volume":945,"transactions":9,"vwap":944},"2026-02-23",8.875,74100,{"date":947,"open":940,"high":636,"low":628,"close":636,"change":389,"percent_change":390,"volume":948,"transactions":9,"vwap":636},"2026-02-20",41800,{"date":950,"open":940,"high":951,"low":628,"close":628,"change":112,"percent_change":430,"volume":952,"transactions":9,"vwap":628},"2026-02-19",8.865,205900,{"date":954,"open":636,"high":636,"low":618,"close":940,"change":112,"percent_change":430,"volume":955,"transactions":9,"vwap":940},"2026-02-18",154500,{"date":957,"open":933,"high":933,"low":628,"close":636,"change":187,"percent_change":681,"volume":958,"transactions":9,"vwap":636},"2026-02-17",146500,{"date":960,"open":618,"high":940,"low":618,"close":637,"change":463,"percent_change":107,"volume":961,"transactions":9,"vwap":637},"2026-02-13",87800,{"date":963,"open":940,"high":940,"low":623,"close":618,"change":397,"percent_change":691,"volume":964,"transactions":9,"vwap":618},"2026-02-12",106900,{"date":966,"open":623,"high":624,"low":584,"close":624,"change":248,"percent_change":248,"volume":967,"transactions":9,"vwap":624},"2026-02-11",115700,{"date":969,"open":624,"high":618,"low":623,"close":624,"change":397,"percent_change":691,"volume":970,"transactions":9,"vwap":624},"2026-02-10",190000,{"date":972,"open":628,"high":628,"low":600,"close":623,"change":389,"percent_change":390,"volume":973,"transactions":9,"vwap":623},"2026-02-09",201000,{"date":975,"open":940,"high":940,"low":600,"close":584,"change":319,"percent_change":320,"volume":976,"transactions":9,"vwap":584},"2026-02-06",82500,{"date":978,"open":636,"high":636,"low":584,"close":623,"change":389,"percent_change":390,"volume":611,"transactions":9,"vwap":623},"2026-02-05",{"date":980,"open":600,"high":584,"low":601,"close":584,"change":397,"percent_change":691,"volume":981,"transactions":9,"vwap":584},"2026-02-04",72200,{"date":983,"open":601,"high":584,"low":601,"close":600,"change":248,"percent_change":248,"volume":984,"transactions":9,"vwap":600},"2026-02-03",42000,{"date":986,"open":619,"high":619,"low":577,"close":600,"change":248,"percent_change":248,"volume":987,"transactions":9,"vwap":600},"2026-02-02",76600,{"date":989,"open":584,"high":624,"low":600,"close":600,"change":676,"percent_change":677,"volume":990,"transactions":9,"vwap":600},"2026-01-30",28800,{"date":992,"open":584,"high":619,"low":601,"close":652,"change":610,"percent_change":560,"volume":993,"transactions":9,"vwap":652},"2026-01-29",22400,{"date":995,"open":619,"high":619,"low":600,"close":619,"change":470,"percent_change":471,"volume":996,"transactions":9,"vwap":619},"2026-01-28",48500,{"date":998,"open":584,"high":619,"low":601,"close":795,"change":610,"percent_change":560,"volume":999,"transactions":9,"vwap":795},"2026-01-27",82100,{"date":1001,"open":600,"high":584,"low":601,"close":584,"change":389,"percent_change":390,"volume":1002,"transactions":9,"vwap":584},"2026-01-26",82600,{"date":1004,"open":518,"high":600,"low":565,"close":601,"change":463,"percent_change":107,"volume":1005,"transactions":9,"vwap":601},"2026-01-23",374800,{"date":1007,"open":600,"high":600,"low":565,"close":575,"change":463,"percent_change":107,"volume":1008,"transactions":9,"vwap":575},"2026-01-22",43900,{"date":1010,"open":600,"high":600,"low":565,"close":577,"change":397,"percent_change":691,"volume":1011,"transactions":9,"vwap":577},"2026-01-21",46200,{"date":1013,"open":600,"high":600,"low":518,"close":518,"change":205,"percent_change":438,"volume":1014,"transactions":9,"vwap":518},"2026-01-20",83400,{"date":1016,"open":1017,"high":652,"low":600,"close":600,"change":610,"percent_change":560,"volume":1018,"transactions":9,"vwap":600},"2026-01-16",8.799,94100,{"date":1020,"open":584,"high":584,"low":600,"close":795,"change":463,"percent_change":107,"volume":1021,"transactions":9,"vwap":795},"2026-01-15",12300,{"date":1023,"open":584,"high":623,"low":600,"close":600,"change":397,"percent_change":691,"volume":1024,"transactions":9,"vwap":600},"2026-01-14",29200,{"date":1026,"open":624,"high":624,"low":601,"close":601,"change":248,"percent_change":248,"volume":1027,"transactions":9,"vwap":601},"2026-01-13",90700,{"date":1029,"open":584,"high":584,"low":577,"close":601,"change":112,"percent_change":430,"volume":1030,"transactions":9,"vwap":601},"2026-01-12",93500,{"date":1032,"open":584,"high":619,"low":577,"close":600,"change":463,"percent_change":107,"volume":1033,"transactions":9,"vwap":600},"2026-01-09",49700,{"date":1035,"open":601,"high":584,"low":577,"close":665,"change":463,"percent_change":107,"volume":1036,"transactions":9,"vwap":665},"2026-01-08",9200,{"date":1038,"open":619,"high":619,"low":577,"close":601,"change":463,"percent_change":107,"volume":1039,"transactions":9,"vwap":601},"2026-01-07",55900,{"date":1041,"open":577,"high":601,"low":518,"close":575,"change":463,"percent_change":107,"volume":1042,"transactions":9,"vwap":575},"2026-01-06",175900,{"date":1044,"open":577,"high":601,"low":518,"close":577,"change":470,"percent_change":471,"volume":1045,"transactions":9,"vwap":577},"2026-01-05",99500,{"date":1047,"open":623,"high":623,"low":1048,"close":556,"change":463,"percent_change":107,"volume":1049,"transactions":9,"vwap":556},"2026-01-02",8.749,43300,{"date":1051,"open":551,"high":518,"low":551,"close":565,"change":397,"percent_change":691,"volume":1052,"transactions":9,"vwap":565},"2025-12-31",54800,{"date":1054,"open":704,"high":518,"low":551,"close":704,"change":779,"percent_change":780,"volume":1055,"transactions":9,"vwap":704},"2025-12-30",101300,{"date":1057,"open":565,"high":584,"low":704,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2025-12-29",8.752,0.017,0.19,30200,{"date":1063,"open":551,"high":751,"low":551,"close":751,"change":397,"percent_change":691,"volume":984,"transactions":9,"vwap":751},"2025-12-26",{"date":1065,"open":704,"high":704,"low":445,"close":721,"change":1066,"percent_change":271,"volume":1067,"transactions":9,"vwap":721},"2025-12-24",0.004,121200,{"date":1069,"open":445,"high":704,"low":445,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2025-12-23",8.721,0.011,0.13,131500,{"date":1075,"open":445,"high":704,"low":445,"close":445,"change":319,"percent_change":320,"volume":1076,"transactions":9,"vwap":445},"2025-12-22",89000,{"date":1078,"open":518,"high":518,"low":524,"close":524,"change":205,"percent_change":438,"volume":1079,"transactions":9,"vwap":524},"2025-12-19",54300,{"date":1081,"open":524,"high":518,"low":524,"close":518,"change":463,"percent_change":107,"volume":1082,"transactions":9,"vwap":518},"2025-12-18",11700,{"date":1084,"open":565,"high":577,"low":704,"close":556,"change":112,"percent_change":430,"volume":1085,"transactions":9,"vwap":556},"2025-12-17",23200,{"date":1087,"open":704,"high":577,"low":524,"close":583,"change":397,"percent_change":691,"volume":1088,"transactions":9,"vwap":583},"2025-12-16",27400,{"date":1090,"open":518,"high":518,"low":558,"close":556,"change":248,"percent_change":248,"volume":1091,"transactions":9,"vwap":556},"2025-12-15",26500,{"date":1093,"open":565,"high":556,"low":1094,"close":556,"change":463,"percent_change":107,"volume":1095,"transactions":9,"vwap":556},"2025-12-12",8.726,123900,{"date":1097,"open":565,"high":577,"low":445,"close":565,"change":389,"percent_change":390,"volume":1098,"transactions":9,"vwap":565},"2025-12-11",58800,{"date":1100,"open":518,"high":518,"low":551,"close":524,"change":397,"percent_change":691,"volume":1101,"transactions":9,"vwap":524},"2025-12-10",14700,{"date":1103,"open":704,"high":518,"low":445,"close":551,"change":205,"percent_change":438,"volume":1104,"transactions":9,"vwap":551},"2025-12-09",159500,{"date":1106,"open":565,"high":556,"low":704,"close":565,"change":1107,"percent_change":112,"volume":1108,"transactions":9,"vwap":565},"2025-12-08",-0.001,31900,{"date":1110,"open":518,"high":577,"low":704,"close":1111,"change":1112,"percent_change":397,"volume":1113,"transactions":9,"vwap":1111},"2025-12-05",8.751,0.001,95100,{"date":1115,"open":565,"high":556,"low":704,"close":565,"change":463,"percent_change":107,"volume":1116,"transactions":9,"vwap":565},"2025-12-04",6400,{"date":1118,"open":518,"high":518,"low":1119,"close":558,"change":470,"percent_change":471,"volume":1120,"transactions":9,"vwap":558},"2025-12-03",8.744,15700,{"date":1122,"open":565,"high":518,"low":1123,"close":524,"change":319,"percent_change":320,"volume":1124,"transactions":9,"vwap":524},"2025-12-02",8.701,160300,{"date":1126,"open":623,"high":623,"low":524,"close":565,"change":736,"percent_change":1127,"volume":1128,"transactions":9,"vwap":565},"2025-12-01",-0.51,51300,{"date":1130,"open":426,"high":795,"low":426,"close":795,"change":397,"percent_change":691,"volume":1131,"transactions":9,"vwap":795},"2025-11-28",26000,{"date":1133,"open":575,"high":584,"low":575,"close":665,"change":187,"percent_change":893,"volume":1134,"transactions":9,"vwap":665},"2025-11-26",15600,{"date":1136,"open":601,"high":601,"low":704,"close":518,"change":205,"percent_change":438,"volume":1137,"transactions":9,"vwap":518},"2025-11-25",15900,{"date":1139,"open":524,"high":600,"low":524,"close":600,"change":478,"percent_change":1140,"volume":1141,"transactions":9,"vwap":600},"2025-11-24",0.46,40900,{"date":1143,"open":524,"high":600,"low":551,"close":565,"change":463,"percent_change":107,"volume":1144,"transactions":9,"vwap":565},"2025-11-21",25200,{"date":1146,"open":551,"high":577,"low":551,"close":558,"change":22,"percent_change":512,"volume":1147,"transactions":9,"vwap":558},"2025-11-20",32800,{"date":1149,"open":577,"high":600,"low":1111,"close":577,"change":319,"percent_change":320,"volume":1150,"transactions":9,"vwap":577},"2025-11-19",33200,{"date":1152,"open":577,"high":619,"low":577,"close":600,"change":478,"percent_change":1140,"volume":1153,"transactions":9,"vwap":600},"2025-11-18",17500,{"date":1155,"open":619,"high":619,"low":524,"close":565,"change":397,"percent_change":691,"volume":1156,"transactions":9,"vwap":565},"2025-11-17",25100,{"date":1158,"open":601,"high":601,"low":751,"close":704,"change":676,"percent_change":677,"volume":1159,"transactions":9,"vwap":704},"2025-11-14",20500,{"date":1161,"open":577,"high":619,"low":1119,"close":556,"change":319,"percent_change":320,"volume":1162,"transactions":9,"vwap":556},"2025-11-13",17200,{"date":1164,"open":601,"high":600,"low":575,"close":575,"change":319,"percent_change":320,"volume":1165,"transactions":9,"vwap":575},"2025-11-12",14300,{"date":1167,"open":577,"high":619,"low":577,"close":795,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":795},"2025-11-11",0.027,0.31,13100,{"date":178,"open":1172,"high":1172,"low":1172,"close":1172,"change":248,"percent_change":248,"volume":1173,"transactions":9,"vwap":1172},8.768,200]