[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTNY":3,"homepage-market-summary":30,"stock-historical-FTNY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTNY","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 York Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2492,0.31104,"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},7.32,7.4,7.41,7.31,7.35,-0.03,-0.41,446929.093082,8.03,7.25,174643.34901341278,9,235,{"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},174643,41041187.018152,-7.58,"2025-10-27",[180,183,192,201,209,217,226,233,243,252,260,267,275,283,290,297,304,311,320,329,339,348,356,362,370,377,383,388,395,401,408,414,420,426,434,443,450,456,462,467,472,476,481,487,492,498,503,511,516,523,528,535,542,549,558,565,572,579,584,589,594,597,600,606,610,614,617,621,625,629,632,636,639,642,645,648,651,654,657,660,663,668,672,675,678,681,684,687,690,693,700,703,706,709,714,720,723,728,734,738,743,749,752,755,758,762,765,769,772,775,778,781,784,787,790,793,796,799,802,804,807,810,813,818,823,827,831,835,838,841,844,849,852,855,859,862,867,871,874,877,880,886,892,895,898,901,904,907,910,914,920,925,928,932,935,939,942,945,948,952,955,958,961,964,967,972,975,978,981,984,987,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1029,1032,1035,1038,1043,1047,1051,1054,1057,1060,1064,1067,1070,1073,1076,1079,1081,1085,1090,1095,1097,1101,1104,1107,1110,1113,1116,1119,1123,1128,1135,1139,1142,1144,1148,1152,1157,1160,1163,1167,1171,1174,1179,1182,1186,1190,1193,1196,1199,1202,1204],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},946,7.3458,{"date":184,"open":21,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7.38,7.33,0.02,0.27,385086.60463,475,7.3539,{"date":193,"open":20,"high":194,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",7.37,7.28,0.08,1.1,316218.14829,460,7.3464,{"date":202,"open":195,"high":203,"low":26,"close":26,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",7.29,-0.05,-0.68,363308.2988,417,7.2653,{"date":210,"open":21,"high":194,"low":195,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",7.3,-0.07,-0.95,370004.0844,418,7.2964,{"date":218,"open":219,"high":219,"low":220,"close":194,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",7.43,7.36,-0.04,-0.54,219992.9351,341,7.3774,{"date":227,"open":228,"high":228,"low":229,"close":19,"change":221,"percent_change":222,"volume":230,"transactions":231,"vwap":232},"2026-09-24",7.45,7.39,440785.4759,651,7.4035,{"date":234,"open":235,"high":236,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",7.5,7.52,7.42,-0.065,-0.86,193410.9453,278,7.4623,{"date":244,"open":245,"high":245,"low":235,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",7.54,7.515,0.005,0.07,301724.3343,411,7.5173,{"date":253,"open":236,"high":254,"low":255,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",7.5385,7.51,0,168792.672411,249,7.519,{"date":261,"open":236,"high":245,"low":262,"close":255,"change":22,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",7.495,-0.4,162965.3364,216,7.513,{"date":268,"open":269,"high":245,"low":236,"close":245,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",7.535,0.045,0.6,118287.4874,141,7.5286,{"date":276,"open":235,"high":277,"low":278,"close":262,"change":279,"percent_change":212,"volume":280,"transactions":281,"vwap":282},"2026-09-16",7.5199,7.48,-0.005,309109.10358,426,7.5045,{"date":284,"open":236,"high":285,"low":286,"close":235,"change":22,"percent_change":263,"volume":287,"transactions":288,"vwap":289},"2026-09-15",7.525,7.49,138418.5025,191,7.5115,{"date":291,"open":285,"high":292,"low":236,"close":293,"change":256,"percent_change":256,"volume":294,"transactions":295,"vwap":296},"2026-09-14",7.545,7.53,209758.13175,324,7.5262,{"date":298,"open":255,"high":299,"low":255,"close":293,"change":300,"percent_change":127,"volume":301,"transactions":302,"vwap":303},"2026-09-11",7.55,0.03,131408.9825,391,7.5378,{"date":305,"open":235,"high":269,"low":235,"close":235,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-0.08,-1.06,281754.0865,518,7.5097,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":22,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",7.64,7.57,7.58,-0.39,224054.1673,236,7.6061,{"date":321,"open":313,"high":313,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",7.5901,7.61,-0.02,-0.26,223579.7155,350,7.618,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",7.65,7.615,7.63,0.01,0.13,135384.5051,227,7.6316,{"date":340,"open":331,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",7.66,7.62,-0.0085,-0.11,180790.71888,446,7.6464,{"date":349,"open":341,"high":341,"low":342,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",7.6285,0.0185,0.24,95881.2126,213,7.6303,{"date":357,"open":333,"high":341,"low":323,"close":323,"change":306,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",-1.04,166544.114433,309,7.6315,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":324,"percent_change":325,"volume":367,"transactions":368,"vwap":369},"2026-08-31",7.71,7.72,7.69,179856.591739,303,7.699,{"date":371,"open":372,"high":373,"low":364,"close":364,"change":324,"percent_change":325,"volume":374,"transactions":375,"vwap":376},"2026-08-28",7.74,7.75,135855.9679,614,7.7252,{"date":378,"open":373,"high":373,"low":365,"close":379,"change":256,"percent_change":256,"volume":380,"transactions":381,"vwap":382},"2026-08-27",7.73,137566.5029,467,7.7375,{"date":384,"open":372,"high":373,"low":365,"close":379,"change":22,"percent_change":316,"volume":385,"transactions":386,"vwap":387},"2026-08-26",175990.974478,1566,7.736,{"date":389,"open":390,"high":390,"low":379,"close":391,"change":334,"percent_change":335,"volume":392,"transactions":393,"vwap":394},"2026-08-25",7.77,7.76,427447.0839,360,7.7501,{"date":396,"open":397,"high":373,"low":379,"close":373,"change":247,"percent_change":107,"volume":398,"transactions":399,"vwap":400},"2026-08-24",7.7447,647467.968502,1410,7.7417,{"date":402,"open":372,"high":373,"low":365,"close":403,"change":279,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",7.745,-0.06,200756.786806,395,7.742,{"date":409,"open":373,"high":391,"low":379,"close":373,"change":112,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",-0.13,179836.018228,720,7.7435,{"date":415,"open":416,"high":416,"low":373,"close":391,"change":334,"percent_change":335,"volume":417,"transactions":418,"vwap":419},"2026-08-19",7.79,114329.6026,277,7.7606,{"date":421,"open":390,"high":422,"low":379,"close":373,"change":22,"percent_change":316,"volume":423,"transactions":424,"vwap":425},"2026-08-18",7.78,135774.38146,359,7.7433,{"date":427,"open":416,"high":428,"low":422,"close":422,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",7.8,-0.025,-0.32,147441.591184,690,7.7905,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":324,"percent_change":325,"volume":440,"transactions":441,"vwap":442},"2026-08-14",7.82,7.83,7.795,7.805,127877.8941,416,7.8142,{"date":444,"open":436,"high":445,"low":436,"close":446,"change":247,"percent_change":107,"volume":447,"transactions":448,"vwap":449},"2026-08-13",7.835,7.825,94477.2419,95,7.8241,{"date":451,"open":428,"high":437,"low":416,"close":436,"change":187,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",0.26,392298.0392,517,7.8181,{"date":457,"open":458,"high":459,"low":422,"close":428,"change":256,"percent_change":256,"volume":460,"transactions":327,"vwap":461},"2026-08-11",7.802,7.81,124175.424416,7.8009,{"date":463,"open":459,"high":437,"low":422,"close":428,"change":112,"percent_change":410,"volume":464,"transactions":465,"vwap":466},"2026-08-10",154837.057761,437,7.8044,{"date":468,"open":416,"high":436,"low":416,"close":459,"change":187,"percent_change":452,"volume":469,"transactions":470,"vwap":471},"2026-08-07",118630.8979,274,7.8058,{"date":473,"open":416,"high":428,"low":390,"close":416,"change":256,"percent_change":256,"volume":474,"transactions":288,"vwap":475},"2026-08-06",180840.2677,7.7873,{"date":477,"open":428,"high":428,"low":391,"close":416,"change":334,"percent_change":335,"volume":478,"transactions":479,"vwap":480},"2026-08-05",155029.91009,577,7.7719,{"date":482,"open":422,"high":422,"low":373,"close":422,"change":300,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",0.39,194735.427075,878,7.7625,{"date":488,"open":416,"high":416,"low":379,"close":373,"change":112,"percent_change":410,"volume":489,"transactions":490,"vwap":491},"2026-08-03",120883.1665,262,7.753,{"date":493,"open":422,"high":416,"low":373,"close":391,"change":221,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",-0.51,119151.74661,268,7.7655,{"date":499,"open":428,"high":459,"low":373,"close":428,"change":112,"percent_change":410,"volume":500,"transactions":501,"vwap":502},"2026-07-30",57439.0323,178,7.7757,{"date":504,"open":436,"high":505,"low":506,"close":459,"change":507,"percent_change":508,"volume":509,"transactions":337,"vwap":510},"2026-07-29",7.84,7.7938,-0.015,-0.19,252612.5754,7.8217,{"date":512,"open":436,"high":437,"low":459,"close":446,"change":187,"percent_change":452,"volume":513,"transactions":514,"vwap":515},"2026-07-28",114862.9641,272,7.8157,{"date":517,"open":505,"high":505,"low":416,"close":439,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",0.015,0.19,101209.5754,163,7.8016,{"date":524,"open":391,"high":428,"low":391,"close":416,"change":300,"percent_change":483,"volume":525,"transactions":526,"vwap":527},"2026-07-24",152565.5673,218,7.7754,{"date":529,"open":459,"high":459,"low":530,"close":391,"change":306,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",7.755,-1.02,105888.4373,322,7.7785,{"date":536,"open":537,"high":537,"low":538,"close":505,"change":112,"percent_change":410,"volume":539,"transactions":540,"vwap":541},"2026-07-22",7.86,7.834,79436.1573,208,7.8419,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":22,"percent_change":546,"volume":547,"transactions":273,"vwap":548},"2026-07-21",7.91,7.85,-0.38,135921.4373,7.871,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":256,"percent_change":256,"volume":555,"transactions":556,"vwap":557},"2026-07-20",7.89,7.918,7.87,7.88,111179.4373,198,7.8899,{"date":559,"open":560,"high":560,"low":554,"close":554,"change":324,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-17",7.93,-0.25,387227.9373,366,7.888,{"date":566,"open":544,"high":567,"low":551,"close":568,"change":279,"percent_change":404,"volume":569,"transactions":570,"vwap":571},"2026-07-16",7.92,7.9,214691.9062,1290,7.9021,{"date":573,"open":574,"high":574,"low":568,"close":575,"change":279,"percent_change":404,"volume":576,"transactions":577,"vwap":578},"2026-07-15",7.94,7.905,143417.4992,1225,7.9146,{"date":580,"open":568,"high":560,"low":568,"close":544,"change":324,"percent_change":561,"volume":581,"transactions":582,"vwap":583},"2026-07-14",309933.1612,1336,7.9228,{"date":585,"open":567,"high":560,"low":568,"close":560,"change":247,"percent_change":107,"volume":586,"transactions":587,"vwap":588},"2026-07-13",189752.130947,1174,7.9188,{"date":590,"open":574,"high":574,"low":567,"close":591,"change":592,"percent_change":142,"volume":593,"transactions":9,"vwap":591},"2026-07-10",7.925,0.025,139000,{"date":595,"open":544,"high":574,"low":568,"close":568,"change":112,"percent_change":410,"volume":596,"transactions":9,"vwap":568},"2026-07-09",314600,{"date":598,"open":567,"high":560,"low":544,"close":544,"change":324,"percent_change":561,"volume":599,"transactions":9,"vwap":544},"2026-07-08",127500,{"date":601,"open":602,"high":603,"low":560,"close":560,"change":221,"percent_change":604,"volume":605,"transactions":9,"vwap":560},"2026-07-07",7.96,7.97,-0.5,252900,{"date":607,"open":602,"high":603,"low":608,"close":603,"change":334,"percent_change":335,"volume":609,"transactions":9,"vwap":603},"2026-07-06",7.95,114800,{"date":611,"open":612,"high":612,"low":608,"close":602,"change":256,"percent_change":256,"volume":613,"transactions":9,"vwap":602},"2026-07-02",7.98,70000,{"date":615,"open":574,"high":602,"low":560,"close":602,"change":112,"percent_change":410,"volume":616,"transactions":9,"vwap":602},"2026-07-01",221600,{"date":618,"open":603,"high":619,"low":602,"close":603,"change":279,"percent_change":404,"volume":620,"transactions":9,"vwap":603},"2026-06-30",7.99,367700,{"date":622,"open":602,"high":619,"low":602,"close":623,"change":334,"percent_change":335,"volume":624,"transactions":9,"vwap":623},"2026-06-29",7.975,141400,{"date":626,"open":603,"high":603,"low":574,"close":627,"change":279,"percent_change":404,"volume":628,"transactions":9,"vwap":627},"2026-06-26",7.965,265600,{"date":630,"open":608,"high":603,"low":574,"close":603,"change":300,"percent_change":147,"volume":631,"transactions":9,"vwap":603},"2026-06-25",237700,{"date":633,"open":608,"high":634,"low":560,"close":574,"change":256,"percent_change":256,"volume":635,"transactions":9,"vwap":574},"2026-06-24",7.955,277700,{"date":637,"open":608,"high":608,"low":567,"close":574,"change":256,"percent_change":256,"volume":638,"transactions":9,"vwap":574},"2026-06-23",276000,{"date":640,"open":544,"high":574,"low":544,"close":574,"change":334,"percent_change":335,"volume":641,"transactions":9,"vwap":574},"2026-06-22",119300,{"date":643,"open":560,"high":574,"low":591,"close":560,"change":300,"percent_change":147,"volume":644,"transactions":9,"vwap":560},"2026-06-18",148100,{"date":646,"open":574,"high":574,"low":568,"close":568,"change":429,"percent_change":430,"volume":647,"transactions":9,"vwap":568},"2026-06-17",299200,{"date":649,"open":551,"high":574,"low":551,"close":591,"change":247,"percent_change":107,"volume":650,"transactions":9,"vwap":591},"2026-06-16",118300,{"date":652,"open":567,"high":560,"low":544,"close":567,"change":187,"percent_change":122,"volume":653,"transactions":9,"vwap":567},"2026-06-15",188400,{"date":655,"open":568,"high":567,"low":568,"close":568,"change":324,"percent_change":561,"volume":656,"transactions":9,"vwap":568},"2026-06-12",161100,{"date":658,"open":551,"high":560,"low":551,"close":567,"change":334,"percent_change":335,"volume":659,"transactions":9,"vwap":567},"2026-06-11",303600,{"date":661,"open":544,"high":567,"low":551,"close":544,"change":334,"percent_change":335,"volume":662,"transactions":9,"vwap":544},"2026-06-10",167900,{"date":664,"open":574,"high":574,"low":568,"close":568,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":568},"2026-06-09",-0.018,-0.23,240300,{"date":669,"open":560,"high":560,"low":544,"close":552,"change":670,"percent_change":22,"volume":671,"transactions":9,"vwap":552},"2026-06-08",-0.002,75000,{"date":673,"open":567,"high":591,"low":568,"close":567,"change":112,"percent_change":410,"volume":674,"transactions":9,"vwap":567},"2026-06-05",96500,{"date":676,"open":560,"high":574,"low":567,"close":560,"change":187,"percent_change":122,"volume":677,"transactions":9,"vwap":560},"2026-06-04",131100,{"date":679,"open":560,"high":560,"low":568,"close":544,"change":507,"percent_change":508,"volume":680,"transactions":9,"vwap":544},"2026-06-03",160000,{"date":682,"open":574,"high":574,"low":544,"close":591,"change":518,"percent_change":519,"volume":683,"transactions":9,"vwap":591},"2026-06-02",52000,{"date":685,"open":568,"high":544,"low":553,"close":544,"change":112,"percent_change":410,"volume":686,"transactions":9,"vwap":544},"2026-06-01",131500,{"date":688,"open":544,"high":560,"low":575,"close":567,"change":334,"percent_change":335,"volume":689,"transactions":9,"vwap":567},"2026-05-29",219800,{"date":691,"open":553,"high":544,"low":553,"close":544,"change":187,"percent_change":122,"volume":692,"transactions":9,"vwap":544},"2026-05-28",261000,{"date":694,"open":554,"high":695,"low":696,"close":551,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":551},"2026-05-27",7.895,7.855,0.035,0.45,70700,{"date":701,"open":551,"high":551,"low":437,"close":696,"change":697,"percent_change":698,"volume":702,"transactions":9,"vwap":696},"2026-05-26",263300,{"date":704,"open":428,"high":436,"low":428,"close":436,"change":187,"percent_change":452,"volume":705,"transactions":9,"vwap":436},"2026-05-22",150100,{"date":707,"open":422,"high":459,"low":422,"close":428,"change":247,"percent_change":107,"volume":708,"transactions":9,"vwap":428},"2026-05-21",320500,{"date":710,"open":439,"high":459,"low":416,"close":438,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":438},"2026-05-20",0.012,0.15,69700,{"date":715,"open":459,"high":459,"low":390,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-19",7.783,-0.027,-0.35,149300,{"date":721,"open":545,"high":545,"low":459,"close":459,"change":112,"percent_change":410,"volume":722,"transactions":9,"vwap":459},"2026-05-18",126600,{"date":724,"open":436,"high":437,"low":428,"close":436,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":436},"2026-05-15",-0.045,-0.57,529700,{"date":729,"open":537,"high":554,"low":537,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-14",7.865,0.003,0.04,171600,{"date":735,"open":568,"high":568,"low":545,"close":736,"change":665,"percent_change":666,"volume":737,"transactions":9,"vwap":736},"2026-05-13",7.862,87200,{"date":739,"open":568,"high":568,"low":553,"close":554,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":554},"2026-05-12",-0.012,-0.15,105600,{"date":744,"open":551,"high":567,"low":554,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-11",7.892,-0.008,-0.1,168500,{"date":750,"open":544,"high":544,"low":554,"close":568,"change":112,"percent_change":410,"volume":751,"transactions":9,"vwap":568},"2026-05-08",163500,{"date":753,"open":544,"high":544,"low":553,"close":544,"change":187,"percent_change":122,"volume":754,"transactions":9,"vwap":544},"2026-05-07",213500,{"date":756,"open":544,"high":544,"low":551,"close":551,"change":247,"percent_change":107,"volume":757,"transactions":9,"vwap":551},"2026-05-06",162900,{"date":759,"open":568,"high":568,"low":553,"close":760,"change":592,"percent_change":142,"volume":761,"transactions":9,"vwap":760},"2026-05-05",7.885,24300,{"date":763,"open":537,"high":551,"low":545,"close":537,"change":324,"percent_change":561,"volume":764,"transactions":9,"vwap":537},"2026-05-04",183700,{"date":766,"open":551,"high":767,"low":537,"close":554,"change":112,"percent_change":410,"volume":768,"transactions":9,"vwap":554},"2026-05-01",7.899,116900,{"date":770,"open":554,"high":544,"low":554,"close":551,"change":334,"percent_change":335,"volume":771,"transactions":9,"vwap":551},"2026-04-30",39600,{"date":773,"open":608,"high":608,"low":554,"close":554,"change":221,"percent_change":494,"volume":774,"transactions":9,"vwap":554},"2026-04-29",167400,{"date":776,"open":567,"high":567,"low":568,"close":567,"change":112,"percent_change":410,"volume":777,"transactions":9,"vwap":567},"2026-04-28",161300,{"date":779,"open":603,"high":603,"low":567,"close":560,"change":334,"percent_change":335,"volume":780,"transactions":9,"vwap":560},"2026-04-27",248400,{"date":782,"open":603,"high":603,"low":567,"close":567,"change":112,"percent_change":410,"volume":783,"transactions":9,"vwap":567},"2026-04-24",95200,{"date":785,"open":603,"high":603,"low":567,"close":560,"change":256,"percent_change":256,"volume":786,"transactions":9,"vwap":560},"2026-04-23",26800,{"date":788,"open":602,"high":602,"low":567,"close":560,"change":187,"percent_change":122,"volume":789,"transactions":9,"vwap":560},"2026-04-22",60800,{"date":791,"open":567,"high":574,"low":544,"close":544,"change":324,"percent_change":561,"volume":792,"transactions":9,"vwap":544},"2026-04-21",145100,{"date":794,"open":608,"high":608,"low":567,"close":560,"change":300,"percent_change":147,"volume":795,"transactions":9,"vwap":560},"2026-04-20",257400,{"date":797,"open":551,"high":560,"low":551,"close":568,"change":256,"percent_change":256,"volume":798,"transactions":9,"vwap":568},"2026-04-17",105400,{"date":800,"open":560,"high":560,"low":554,"close":568,"change":256,"percent_change":256,"volume":801,"transactions":9,"vwap":568},"2026-04-16",136700,{"date":803,"open":554,"high":575,"low":554,"close":568,"change":334,"percent_change":335,"volume":644,"transactions":9,"vwap":568},"2026-04-15",{"date":805,"open":568,"high":544,"low":551,"close":551,"change":256,"percent_change":256,"volume":806,"transactions":9,"vwap":551},"2026-04-14",183900,{"date":808,"open":537,"high":544,"low":537,"close":551,"change":187,"percent_change":122,"volume":809,"transactions":9,"vwap":551},"2026-04-13",193000,{"date":811,"open":544,"high":544,"low":537,"close":553,"change":112,"percent_change":410,"volume":812,"transactions":9,"vwap":553},"2026-04-10",137300,{"date":814,"open":568,"high":568,"low":730,"close":554,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":554},"2026-04-09",0.018,0.23,42800,{"date":819,"open":553,"high":544,"low":537,"close":736,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":736},"2026-04-08",0.017,0.22,106800,{"date":824,"open":428,"high":553,"low":428,"close":825,"change":247,"percent_change":107,"volume":826,"transactions":9,"vwap":825},"2026-04-07",7.845,256400,{"date":828,"open":437,"high":545,"low":829,"close":505,"change":112,"percent_change":410,"volume":830,"transactions":9,"vwap":505},"2026-04-06",7.808,227300,{"date":832,"open":437,"high":545,"low":416,"close":545,"change":732,"percent_change":833,"volume":834,"transactions":9,"vwap":545},"2026-04-02",0.51,122000,{"date":836,"open":459,"high":437,"low":428,"close":459,"change":334,"percent_change":335,"volume":837,"transactions":9,"vwap":459},"2026-04-01",170400,{"date":839,"open":422,"high":436,"low":422,"close":428,"change":187,"percent_change":452,"volume":840,"transactions":9,"vwap":428},"2026-03-31",354900,{"date":842,"open":416,"high":416,"low":390,"close":422,"change":187,"percent_change":452,"volume":843,"transactions":9,"vwap":422},"2026-03-30",186200,{"date":845,"open":373,"high":846,"low":847,"close":391,"change":112,"percent_change":410,"volume":848,"transactions":9,"vwap":391},"2026-03-27",7.775,7.735,227200,{"date":850,"open":428,"high":428,"low":372,"close":390,"change":256,"percent_change":256,"volume":851,"transactions":9,"vwap":390},"2026-03-26",130100,{"date":853,"open":436,"high":436,"low":391,"close":390,"change":187,"percent_change":452,"volume":854,"transactions":9,"vwap":390},"2026-03-25",575000,{"date":856,"open":390,"high":438,"low":372,"close":373,"change":204,"percent_change":857,"volume":858,"transactions":9,"vwap":373},"2026-03-24",-0.64,135200,{"date":860,"open":537,"high":537,"low":416,"close":428,"change":300,"percent_change":483,"volume":861,"transactions":9,"vwap":428},"2026-03-23",166100,{"date":863,"open":459,"high":545,"low":390,"close":390,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":390},"2026-03-20",-0.09,-1.15,178300,{"date":868,"open":551,"high":551,"low":869,"close":537,"change":112,"percent_change":410,"volume":870,"transactions":9,"vwap":537},"2026-03-19",7.851,74300,{"date":872,"open":544,"high":544,"low":553,"close":553,"change":324,"percent_change":561,"volume":873,"transactions":9,"vwap":553},"2026-03-18",112000,{"date":875,"open":544,"high":544,"low":553,"close":551,"change":334,"percent_change":335,"volume":876,"transactions":9,"vwap":551},"2026-03-17",73700,{"date":878,"open":560,"high":560,"low":537,"close":554,"change":247,"percent_change":107,"volume":879,"transactions":9,"vwap":554},"2026-03-16",79500,{"date":881,"open":505,"high":554,"low":505,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-13",7.875,0.033,0.42,217900,{"date":887,"open":544,"high":544,"low":505,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-12",7.842,-0.038,-0.48,44500,{"date":893,"open":554,"high":695,"low":553,"close":554,"change":256,"percent_change":256,"volume":894,"transactions":9,"vwap":554},"2026-03-11",84500,{"date":896,"open":567,"high":567,"low":554,"close":554,"change":221,"percent_change":494,"volume":897,"transactions":9,"vwap":554},"2026-03-10",188900,{"date":899,"open":553,"high":567,"low":553,"close":567,"change":256,"percent_change":256,"volume":900,"transactions":9,"vwap":567},"2026-03-09",137800,{"date":902,"open":574,"high":574,"low":551,"close":567,"change":112,"percent_change":410,"volume":903,"transactions":9,"vwap":567},"2026-03-06",159700,{"date":905,"open":567,"high":560,"low":568,"close":560,"change":256,"percent_change":256,"volume":906,"transactions":9,"vwap":560},"2026-03-05",221500,{"date":908,"open":608,"high":608,"low":544,"close":560,"change":256,"percent_change":256,"volume":909,"transactions":9,"vwap":560},"2026-03-04",222400,{"date":911,"open":602,"high":602,"low":912,"close":560,"change":22,"percent_change":546,"volume":913,"transactions":9,"vwap":560},"2026-03-03",7.913,209100,{"date":915,"open":916,"high":917,"low":602,"close":602,"change":404,"percent_change":918,"volume":919,"transactions":9,"vwap":602},"2026-03-02",8,8.01,-0.75,267100,{"date":921,"open":917,"high":25,"low":916,"close":922,"change":334,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-02-27",8.02,0.12,295700,{"date":926,"open":619,"high":917,"low":612,"close":917,"change":334,"percent_change":923,"volume":927,"transactions":9,"vwap":917},"2026-02-26",238600,{"date":929,"open":916,"high":916,"low":612,"close":916,"change":112,"percent_change":930,"volume":931,"transactions":9,"vwap":916},"2026-02-25",-0.12,85400,{"date":933,"open":603,"high":917,"low":602,"close":917,"change":300,"percent_change":147,"volume":934,"transactions":9,"vwap":917},"2026-02-24",184600,{"date":936,"open":922,"high":922,"low":937,"close":612,"change":112,"percent_change":410,"volume":938,"transactions":9,"vwap":612},"2026-02-23",7.957,92200,{"date":940,"open":922,"high":922,"low":608,"close":619,"change":300,"percent_change":147,"volume":941,"transactions":9,"vwap":619},"2026-02-20",340200,{"date":943,"open":574,"high":603,"low":574,"close":602,"change":256,"percent_change":256,"volume":944,"transactions":9,"vwap":602},"2026-02-19",224900,{"date":946,"open":574,"high":603,"low":574,"close":602,"change":256,"percent_change":256,"volume":947,"transactions":9,"vwap":602},"2026-02-18",110400,{"date":949,"open":608,"high":602,"low":950,"close":602,"change":334,"percent_change":335,"volume":951,"transactions":9,"vwap":602},"2026-02-17",7.945,192100,{"date":953,"open":602,"high":602,"low":574,"close":608,"change":187,"percent_change":122,"volume":954,"transactions":9,"vwap":608},"2026-02-13",204400,{"date":956,"open":574,"high":574,"low":544,"close":560,"change":247,"percent_change":107,"volume":957,"transactions":9,"vwap":560},"2026-02-12",202000,{"date":959,"open":544,"high":560,"low":568,"close":591,"change":256,"percent_change":256,"volume":960,"transactions":9,"vwap":591},"2026-02-11",135500,{"date":962,"open":612,"high":612,"low":567,"close":591,"change":247,"percent_change":107,"volume":963,"transactions":9,"vwap":591},"2026-02-10",262400,{"date":965,"open":554,"high":560,"low":554,"close":567,"change":334,"percent_change":335,"volume":966,"transactions":9,"vwap":567},"2026-02-09",153600,{"date":968,"open":969,"high":970,"low":568,"close":544,"change":324,"percent_change":561,"volume":971,"transactions":9,"vwap":544},"2026-02-06",7.915,7.924,112200,{"date":973,"open":602,"high":602,"low":568,"close":560,"change":732,"percent_change":833,"volume":974,"transactions":9,"vwap":560},"2026-02-05",299900,{"date":976,"open":544,"high":567,"low":551,"close":551,"change":279,"percent_change":404,"volume":977,"transactions":9,"vwap":551},"2026-02-04",527200,{"date":979,"open":568,"high":568,"low":553,"close":695,"change":247,"percent_change":107,"volume":980,"transactions":9,"vwap":695},"2026-02-03",108900,{"date":982,"open":568,"high":575,"low":554,"close":551,"change":279,"percent_change":404,"volume":983,"transactions":9,"vwap":551},"2026-02-02",99200,{"date":985,"open":567,"high":567,"low":551,"close":695,"change":731,"percent_change":732,"volume":986,"transactions":9,"vwap":695},"2026-01-30",73900,{"date":988,"open":551,"high":568,"low":551,"close":745,"change":989,"percent_change":990,"volume":722,"transactions":9,"vwap":745},"2026-01-29",0.007,0.09,{"date":992,"open":551,"high":544,"low":554,"close":760,"change":279,"percent_change":404,"volume":993,"transactions":9,"vwap":760},"2026-01-28",143300,{"date":995,"open":553,"high":568,"low":553,"close":551,"change":334,"percent_change":335,"volume":996,"transactions":9,"vwap":551},"2026-01-27",114900,{"date":998,"open":554,"high":551,"low":553,"close":554,"change":334,"percent_change":335,"volume":999,"transactions":9,"vwap":554},"2026-01-26",138800,{"date":1001,"open":553,"high":760,"low":537,"close":553,"change":256,"percent_change":256,"volume":1002,"transactions":9,"vwap":553},"2026-01-23",120600,{"date":1004,"open":436,"high":553,"low":436,"close":553,"change":256,"percent_change":256,"volume":1005,"transactions":9,"vwap":553},"2026-01-22",358500,{"date":1007,"open":567,"high":567,"low":545,"close":553,"change":334,"percent_change":335,"volume":1008,"transactions":9,"vwap":553},"2026-01-21",237500,{"date":1010,"open":551,"high":551,"low":545,"close":537,"change":221,"percent_change":494,"volume":1011,"transactions":9,"vwap":537},"2026-01-20",154400,{"date":1013,"open":568,"high":544,"low":551,"close":568,"change":256,"percent_change":256,"volume":1014,"transactions":9,"vwap":568},"2026-01-16",106400,{"date":1016,"open":544,"high":544,"low":553,"close":568,"change":256,"percent_change":256,"volume":1017,"transactions":9,"vwap":568},"2026-01-15",270400,{"date":1019,"open":568,"high":544,"low":554,"close":568,"change":247,"percent_change":107,"volume":1020,"transactions":9,"vwap":568},"2026-01-14",125400,{"date":1022,"open":568,"high":568,"low":553,"close":695,"change":247,"percent_change":107,"volume":1023,"transactions":9,"vwap":695},"2026-01-13",134400,{"date":1025,"open":554,"high":568,"low":554,"close":551,"change":112,"percent_change":410,"volume":1026,"transactions":9,"vwap":551},"2026-01-12",49900,{"date":1028,"open":544,"high":544,"low":553,"close":568,"change":334,"percent_change":335,"volume":1002,"transactions":9,"vwap":568},"2026-01-09",{"date":1030,"open":568,"high":568,"low":553,"close":551,"change":256,"percent_change":256,"volume":1031,"transactions":9,"vwap":551},"2026-01-08",96400,{"date":1033,"open":545,"high":575,"low":545,"close":551,"change":334,"percent_change":335,"volume":1034,"transactions":9,"vwap":551},"2026-01-07",57000,{"date":1036,"open":459,"high":551,"low":459,"close":554,"change":334,"percent_change":335,"volume":1037,"transactions":9,"vwap":554},"2026-01-06",92600,{"date":1039,"open":428,"high":551,"low":428,"close":553,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":553},"2026-01-05",0.008,0.1,251000,{"date":1044,"open":437,"high":1045,"low":437,"close":736,"change":820,"percent_change":821,"volume":1046,"transactions":9,"vwap":736},"2026-01-02",7.877,173500,{"date":1048,"open":437,"high":553,"low":1049,"close":825,"change":518,"percent_change":519,"volume":1050,"transactions":9,"vwap":825},"2025-12-31",7.822,76400,{"date":1052,"open":428,"high":537,"low":428,"close":437,"change":22,"percent_change":546,"volume":1053,"transactions":9,"vwap":437},"2025-12-30",246400,{"date":1055,"open":459,"high":553,"low":459,"close":537,"change":732,"percent_change":833,"volume":1056,"transactions":9,"vwap":537},"2025-12-29",127600,{"date":1058,"open":437,"high":545,"low":436,"close":436,"change":22,"percent_change":546,"volume":1059,"transactions":9,"vwap":436},"2025-12-26",222100,{"date":1061,"open":545,"high":537,"low":1062,"close":545,"change":247,"percent_change":107,"volume":1063,"transactions":9,"vwap":545},"2025-12-24",7.817,129400,{"date":1065,"open":428,"high":545,"low":428,"close":825,"change":334,"percent_change":335,"volume":1066,"transactions":9,"vwap":825},"2025-12-23",208400,{"date":1068,"open":505,"high":545,"low":428,"close":445,"change":256,"percent_change":256,"volume":1069,"transactions":9,"vwap":445},"2025-12-22",440200,{"date":1071,"open":422,"high":545,"low":422,"close":445,"change":507,"percent_change":508,"volume":1072,"transactions":9,"vwap":445},"2025-12-19",204200,{"date":1074,"open":545,"high":553,"low":437,"close":545,"change":279,"percent_change":404,"volume":1075,"transactions":9,"vwap":545},"2025-12-18",114100,{"date":1077,"open":825,"high":537,"low":505,"close":696,"change":112,"percent_change":410,"volume":1078,"transactions":9,"vwap":696},"2025-12-17",38300,{"date":1080,"open":554,"high":554,"low":446,"close":730,"change":187,"percent_change":122,"volume":1066,"transactions":9,"vwap":730},"2025-12-16",{"date":1082,"open":537,"high":537,"low":1083,"close":825,"change":334,"percent_change":335,"volume":1084,"transactions":9,"vwap":825},"2025-12-15",7.828,100200,{"date":1086,"open":459,"high":553,"low":459,"close":445,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":445},"2025-12-12",-0.026,-0.33,122200,{"date":1091,"open":560,"high":560,"low":888,"close":1092,"change":1093,"percent_change":334,"volume":1094,"transactions":9,"vwap":1092},"2025-12-11",7.861,0.001,89900,{"date":1096,"open":459,"high":537,"low":459,"close":537,"change":518,"percent_change":519,"volume":798,"transactions":9,"vwap":537},"2025-12-10",{"date":1098,"open":459,"high":1099,"low":459,"close":825,"change":247,"percent_change":107,"volume":1100,"transactions":9,"vwap":825},"2025-12-09",7.874,127700,{"date":1102,"open":436,"high":537,"low":436,"close":505,"change":279,"percent_change":404,"volume":1103,"transactions":9,"vwap":505},"2025-12-08",526900,{"date":1105,"open":505,"high":537,"low":437,"close":825,"change":592,"percent_change":142,"volume":1106,"transactions":9,"vwap":825},"2025-12-05",90300,{"date":1108,"open":537,"high":537,"low":436,"close":436,"change":22,"percent_change":546,"volume":1109,"transactions":9,"vwap":436},"2025-12-04",104700,{"date":1111,"open":422,"high":551,"low":422,"close":545,"change":112,"percent_change":410,"volume":1112,"transactions":9,"vwap":545},"2025-12-03",155500,{"date":1114,"open":537,"high":553,"low":365,"close":537,"change":507,"percent_change":508,"volume":1115,"transactions":9,"vwap":537},"2025-12-02",546000,{"date":1117,"open":553,"high":551,"low":537,"close":882,"change":725,"percent_change":726,"volume":1118,"transactions":9,"vwap":882},"2025-12-01",43200,{"date":1120,"open":1121,"high":1121,"low":969,"close":567,"change":256,"percent_change":256,"volume":1122,"transactions":9,"vwap":567},"2025-11-28",7.922,4000,{"date":1124,"open":551,"high":567,"low":554,"close":567,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":567},"2025-11-26",0.022,0.28,124700,{"date":1129,"open":1130,"high":567,"low":554,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2025-11-25",7.887,7.898,0.013,0.16,112900,{"date":1136,"open":554,"high":1137,"low":553,"close":760,"change":247,"percent_change":107,"volume":1138,"transactions":9,"vwap":760},"2025-11-24",7.919,52700,{"date":1140,"open":554,"high":544,"low":553,"close":554,"change":334,"percent_change":335,"volume":1141,"transactions":9,"vwap":554},"2025-11-21",208500,{"date":1143,"open":554,"high":568,"low":1092,"close":553,"change":112,"percent_change":410,"volume":938,"transactions":9,"vwap":553},"2025-11-20",{"date":1145,"open":551,"high":1146,"low":553,"close":554,"change":112,"percent_change":410,"volume":1147,"transactions":9,"vwap":554},"2025-11-19",7.909,212600,{"date":1149,"open":551,"high":544,"low":730,"close":551,"change":1150,"percent_change":300,"volume":1151,"transactions":9,"vwap":551},"2025-11-18",0.002,158700,{"date":1153,"open":568,"high":568,"low":553,"close":564,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":564},"2025-11-17",0.023,0.29,65300,{"date":1158,"open":548,"high":568,"low":537,"close":730,"change":324,"percent_change":561,"volume":1159,"transactions":9,"vwap":730},"2025-11-14",64600,{"date":1161,"open":554,"high":760,"low":553,"close":760,"change":112,"percent_change":410,"volume":1162,"transactions":9,"vwap":760},"2025-11-13",81000,{"date":1164,"open":554,"high":1165,"low":554,"close":695,"change":247,"percent_change":107,"volume":1166,"transactions":9,"vwap":695},"2025-11-12",7.907,40700,{"date":1168,"open":1169,"high":544,"low":554,"close":551,"change":247,"percent_change":107,"volume":1170,"transactions":9,"vwap":551},"2025-11-11",7.906,87500,{"date":1172,"open":554,"high":568,"low":1092,"close":760,"change":1154,"percent_change":1155,"volume":1173,"transactions":9,"vwap":760},"2025-11-10",36400,{"date":1175,"open":545,"high":1176,"low":545,"close":736,"change":1177,"percent_change":718,"volume":1178,"transactions":9,"vwap":736},"2025-11-07",7.893,-0.028,71200,{"date":1180,"open":548,"high":544,"low":553,"close":551,"change":187,"percent_change":122,"volume":1181,"transactions":9,"vwap":551},"2025-11-06",63600,{"date":1183,"open":537,"high":551,"low":1184,"close":553,"change":324,"percent_change":561,"volume":1185,"transactions":9,"vwap":553},"2025-11-05",7.854,18800,{"date":1187,"open":1188,"high":568,"low":553,"close":551,"change":187,"percent_change":122,"volume":1189,"transactions":9,"vwap":551},"2025-11-04",7.881,180200,{"date":1191,"open":551,"high":551,"low":537,"close":553,"change":324,"percent_change":561,"volume":1192,"transactions":9,"vwap":553},"2025-11-03",139300,{"date":1194,"open":537,"high":568,"low":537,"close":551,"change":334,"percent_change":335,"volume":1195,"transactions":9,"vwap":551},"2025-10-31",81500,{"date":1197,"open":505,"high":568,"low":366,"close":554,"change":334,"percent_change":335,"volume":1198,"transactions":9,"vwap":554},"2025-10-30",166300,{"date":1200,"open":568,"high":544,"low":537,"close":553,"change":22,"percent_change":546,"volume":1201,"transactions":9,"vwap":553},"2025-10-29",49600,{"date":1203,"open":544,"high":969,"low":554,"close":568,"change":324,"percent_change":561,"volume":891,"transactions":9,"vwap":568},"2025-10-28",{"date":178,"open":567,"high":567,"low":544,"close":567,"change":256,"percent_change":256,"volume":1205,"transactions":9,"vwap":567},600]