[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTOH":3,"homepage-market-summary":28,"stock-historical-FTOH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTOH","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 Ohio Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.661,0.28812,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.87,8,7.9,-0.03,-0.38,76497.858031,8.52,7.76,31818.38140975111,14.5,225,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},31818,7159135.817194,-6.42,"2025-11-10",[178,181,189,198,206,215,223,231,242,250,258,266,275,281,290,298,308,317,325,334,343,351,358,367,378,386,393,401,409,414,420,427,435,443,450,458,466,474,482,491,500,507,511,519,526,532,537,541,547,552,557,564,571,580,588,595,601,608,617,625,629,634,640,647,651,655,660,666,672,676,680,684,688,691,694,698,703,706,709,713,717,722,725,728,731,734,737,741,745,750,753,756,760,763,768,773,776,779,782,787,790,794,799,804,808,811,814,818,821,825,828,831,834,837,840,843,849,852,858,864,867,870,873,876,881,884,888,892,896,900,903,908,913,916,922,926,931,934,936,939,942,945,948,951,954,957,960,962,965,969,974,979,983,987,991,995,998,1001,1006,1010,1014,1018,1020,1023,1028,1031,1033,1039,1044,1046,1049,1054,1057,1060,1062,1065,1069,1072,1075,1078,1081,1084,1086,1089,1091,1094,1098,1100,1103,1106,1109,1112,1115,1119,1122,1126,1129,1134,1138,1140,1143,1146,1150,1153,1156,1160,1162,1166,1172,1177,1183,1187,1192,1195,1199,1203,1205,1208,1211,1214,1220,1223,1226,1230,1233],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},316,7.9274,{"date":182,"open":183,"high":183,"low":184,"close":19,"change":185,"percent_change":145,"volume":186,"transactions":187,"vwap":188},"2026-10-01",7.94,7.88,0.03,90398.8279,198,7.9058,{"date":190,"open":191,"high":192,"low":191,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",7.85,7.92,0.08,1.03,86657.138473,129,7.905,{"date":199,"open":200,"high":201,"low":24,"close":202,"change":20,"percent_change":21,"volume":203,"transactions":204,"vwap":205},"2026-09-29",7.82,7.84,7.79,140833.3279,237,7.782,{"date":207,"open":208,"high":208,"low":209,"close":200,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",7.89,7.815,-0.1,-1.26,117913.767154,277,7.8271,{"date":216,"open":217,"high":217,"low":197,"close":192,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",7.96,-0.05,-0.63,40857.5369,190,7.9212,{"date":224,"open":18,"high":18,"low":192,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",7.97,-0.02,-0.25,70235.8005,143,7.9537,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",8.05,8.055,7.9652,7.99,-0.07,-0.87,92191.0965,204,8.0115,{"date":243,"open":244,"high":245,"low":233,"close":244,"change":110,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",8.06,8.0799,-0.12,8052.437877,42,8.0622,{"date":251,"open":252,"high":252,"low":233,"close":253,"change":254,"percent_change":105,"volume":255,"transactions":256,"vwap":257},"2026-09-21",8.08,8.07,0.005,41036.6755,59,8.0634,{"date":259,"open":253,"high":253,"low":260,"close":261,"change":262,"percent_change":227,"volume":263,"transactions":264,"vwap":265},"2026-09-18",8.03,8.065,-0.0202,26207.8135,102,8.0449,{"date":267,"open":268,"high":268,"low":244,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",8.13,8.0852,0.0152,0.19,16191.0588,85,8.0932,{"date":276,"open":253,"high":277,"low":244,"close":253,"change":110,"percent_change":246,"volume":278,"transactions":279,"vwap":280},"2026-09-16",8.08857,7548.2038,41,8.0745,{"date":282,"open":283,"high":284,"low":252,"close":252,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",8.09,8.11,-0.015,-0.19,11958.9378,58,8.0944,{"date":291,"open":283,"high":292,"low":253,"close":293,"change":294,"percent_change":105,"volume":295,"transactions":296,"vwap":297},"2026-09-14",8.1092,8.095,0.0048,19361.8028,74,8.0949,{"date":299,"open":300,"high":301,"low":252,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",8.1,8.12,8.0902,0.0316,0.39,69969.9378,101,8.1068,{"date":309,"open":310,"high":283,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",8.0512,8.0586,-0.0814,-1,22399.7051,110,8.0722,{"date":318,"open":319,"high":319,"low":268,"close":320,"change":218,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",8.18,8.14,-0.61,78166.5017,122,8.1513,{"date":326,"open":327,"high":327,"low":319,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",8.22,8.19,0.015,0.18,1096.1687,49,8.2039,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":226,"volume":340,"transactions":341,"vwap":342},"2026-09-04",8.21,8.17,8.175,-0.0019,23965.4997,64,8.1957,{"date":344,"open":327,"high":327,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",8.1769,-0.0231,-0.28,27347.6367,152,8.2075,{"date":352,"open":336,"high":327,"low":328,"close":353,"change":354,"percent_change":246,"volume":355,"transactions":356,"vwap":357},"2026-09-02",8.2,-0.0097,57215.5157,76,8.2056,{"date":359,"open":360,"high":360,"low":328,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",8.25,8.2097,-0.0656,-0.79,27052.3837,98,8.2146,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",8.28,8.285,8.265,8.2753,-0.0147,-0.18,15566.7177,89,8.2693,{"date":379,"open":380,"high":381,"low":369,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":296,"vwap":385},"2026-08-28",8.3,8.309,8.29,0,72408.4589,8.291,{"date":387,"open":382,"high":388,"low":382,"close":382,"change":389,"percent_change":210,"volume":390,"transactions":391,"vwap":392},"2026-08-27",8.31,-0.0086,24374.5549,72,8.2902,{"date":394,"open":380,"high":380,"low":382,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",8.2986,-0.0213,-0.26,12125.8101,61,8.2945,{"date":402,"open":382,"high":403,"low":382,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",8.3199,0.0099,0.12,79094.6974,383,8.2981,{"date":410,"open":388,"high":388,"low":382,"close":388,"change":329,"percent_change":330,"volume":411,"transactions":412,"vwap":413},"2026-08-24",19718.9668,93,8.3031,{"date":415,"open":380,"high":380,"low":382,"close":416,"change":285,"percent_change":374,"volume":417,"transactions":418,"vwap":419},"2026-08-21",8.295,27387.1827,60,8.2978,{"date":421,"open":380,"high":422,"low":382,"close":388,"change":423,"percent_change":-6,"volume":424,"transactions":425,"vwap":426},"2026-08-20",8.32,-0.0003,32090.7914,268,8.302,{"date":428,"open":422,"high":422,"low":429,"close":430,"change":431,"percent_change":405,"volume":432,"transactions":433,"vwap":434},"2026-08-19",8.3001,8.3103,0.0103,34791.1974,91,8.3136,{"date":436,"open":437,"high":437,"low":382,"close":380,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",8.33,-0.04,-0.48,59253.1974,192,8.3008,{"date":444,"open":422,"high":445,"low":422,"close":445,"change":446,"percent_change":210,"volume":447,"transactions":448,"vwap":449},"2026-08-17",8.34,-0.0085,45933.3511,112,8.3278,{"date":451,"open":452,"high":452,"low":437,"close":453,"change":454,"percent_change":397,"volume":455,"transactions":456,"vwap":457},"2026-08-14",8.36,8.3485,-0.0215,70236.4646,224,8.3463,{"date":459,"open":452,"high":460,"low":461,"close":462,"change":463,"percent_change":120,"volume":464,"transactions":365,"vwap":465},"2026-08-13",8.38,8.35,8.37,0.0211,25704.6956,8.3703,{"date":467,"open":462,"high":462,"low":437,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",8.3489,0.0089,0.11,42824.3203,123,8.3537,{"date":475,"open":476,"high":445,"low":422,"close":445,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",8.3297,0.004,0.05,12122.3203,78,8.3346,{"date":483,"open":452,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":296,"vwap":490},"2026-08-10",8.3662,8.335,8.336,-0.029,-0.35,14740.0943,8.348,{"date":492,"open":437,"high":493,"low":437,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",8.39,8.365,0.04,0.48,47191.004135,211,8.3541,{"date":501,"open":445,"high":445,"low":422,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":376,"vwap":506},"2026-08-06",8.325,-0.005,-0.06,10143.360276,8.3294,{"date":508,"open":437,"high":452,"low":388,"close":437,"change":509,"percent_change":478,"volume":510,"transactions":221,"vwap":445},"2026-08-05",0.0045,32259.058995,{"date":512,"open":452,"high":452,"low":388,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",8.3255,0.0305,0.37,23358.049376,82,8.3288,{"date":520,"open":462,"high":462,"low":382,"close":416,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",-0.025,-0.3,10104.407418,57,8.3082,{"date":527,"open":452,"high":452,"low":388,"close":422,"change":226,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",-0.24,12886.3963,68,8.3217,{"date":533,"open":461,"high":462,"low":388,"close":445,"change":110,"percent_change":246,"volume":534,"transactions":535,"vwap":536},"2026-07-30",46889.8614,194,8.3345,{"date":538,"open":445,"high":460,"low":445,"close":461,"change":383,"percent_change":383,"volume":539,"transactions":296,"vwap":540},"2026-07-29",14887.0734,8.3563,{"date":542,"open":437,"high":543,"low":437,"close":461,"change":329,"percent_change":330,"volume":544,"transactions":545,"vwap":546},"2026-07-28",8.3791,48971.0734,148,8.3546,{"date":548,"open":445,"high":493,"low":437,"close":485,"change":503,"percent_change":504,"volume":549,"transactions":550,"vwap":551},"2026-07-27",34328.9708,75,8.3676,{"date":553,"open":462,"high":462,"low":422,"close":445,"change":554,"percent_change":405,"volume":555,"transactions":524,"vwap":556},"2026-07-24",0.01,15056.9416,8.337,{"date":558,"open":461,"high":460,"low":380,"close":437,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",-0.0485,-0.58,47525.9002,184,8.3246,{"date":565,"open":460,"high":566,"low":462,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":315,"vwap":460},"2026-07-22",8.393,8.3785,-0.0121,-0.14,23827.005,{"date":572,"open":573,"high":573,"low":493,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",8.4222,8.3906,-0.0144,-0.17,45473.36,124,8.4001,{"date":581,"open":582,"high":583,"low":493,"close":584,"change":285,"percent_change":374,"volume":585,"transactions":586,"vwap":587},"2026-07-20",8.41,8.43,8.405,39880.7282,125,8.4171,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":254,"percent_change":105,"volume":593,"transactions":264,"vwap":594},"2026-07-17",8.44,8.4,8.42,36324.5242,8.4204,{"date":596,"open":592,"high":583,"low":591,"close":597,"change":285,"percent_change":374,"volume":598,"transactions":599,"vwap":600},"2026-07-16",8.415,63601.412659,135,8.4158,{"date":602,"open":603,"high":603,"low":592,"close":583,"change":604,"percent_change":438,"volume":605,"transactions":606,"vwap":607},"2026-07-15",8.48,-0.0032,15727.598,81,8.4434,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":569,"volume":614,"transactions":615,"vwap":616},"2026-07-14",8.45,8.4136,8.4332,-0.0118,41966.0502,138,8.4367,{"date":618,"open":583,"high":619,"low":592,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-13",8.445,0.02,0.24,33104.5882,94,8.4286,{"date":626,"open":583,"high":610,"low":582,"close":627,"change":254,"percent_change":105,"volume":628,"transactions":9,"vwap":627},"2026-07-10",8.425,5700,{"date":630,"open":627,"high":610,"low":582,"close":592,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":592},"2026-07-09",-0.009,-0.11,26200,{"date":635,"open":610,"high":610,"low":582,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",8.429,-0.019,-0.22,64800,{"date":641,"open":642,"high":642,"low":591,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-07",8.47,8.448,-0.017,-0.2,106400,{"date":648,"open":642,"high":603,"low":583,"close":649,"change":329,"percent_change":330,"volume":650,"transactions":9,"vwap":649},"2026-07-06",8.465,28800,{"date":652,"open":653,"high":23,"low":592,"close":610,"change":383,"percent_change":383,"volume":654,"transactions":9,"vwap":610},"2026-07-02",8.462,47400,{"date":656,"open":591,"high":657,"low":591,"close":610,"change":487,"percent_change":658,"volume":659,"transactions":9,"vwap":610},"2026-07-01",8.46,-0.34,48400,{"date":661,"open":23,"high":23,"low":642,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-30",8.479,-0.011,-0.13,21600,{"date":667,"open":668,"high":669,"low":610,"close":670,"change":620,"percent_change":621,"volume":671,"transactions":9,"vwap":670},"2026-06-29",8.499,8.5,8.49,29400,{"date":673,"open":657,"high":642,"low":674,"close":642,"change":503,"percent_change":504,"volume":675,"transactions":9,"vwap":642},"2026-06-26",8.441,12100,{"date":677,"open":678,"high":670,"low":649,"close":678,"change":329,"percent_change":330,"volume":679,"transactions":9,"vwap":678},"2026-06-25",8.475,17300,{"date":681,"open":653,"high":682,"low":590,"close":657,"change":554,"percent_change":405,"volume":683,"transactions":9,"vwap":657},"2026-06-24",8.476,26100,{"date":685,"open":619,"high":657,"low":686,"close":610,"change":254,"percent_change":105,"volume":687,"transactions":9,"vwap":610},"2026-06-23",8.443,7600,{"date":689,"open":657,"high":657,"low":592,"close":619,"change":503,"percent_change":504,"volume":690,"transactions":9,"vwap":619},"2026-06-22",82300,{"date":692,"open":591,"high":610,"low":591,"close":610,"change":185,"percent_change":693,"volume":633,"transactions":9,"vwap":610},"2026-06-18",0.36,{"date":695,"open":583,"high":610,"low":591,"close":592,"change":637,"percent_change":696,"volume":697,"transactions":9,"vwap":592},"2026-06-17",-0.23,35600,{"date":699,"open":590,"high":657,"low":591,"close":700,"change":701,"percent_change":470,"volume":702,"transactions":9,"vwap":700},"2026-06-16",8.439,0.009,18700,{"date":704,"open":582,"high":590,"low":582,"close":583,"change":554,"percent_change":405,"volume":705,"transactions":9,"vwap":583},"2026-06-15",21200,{"date":707,"open":583,"high":583,"low":591,"close":592,"change":110,"percent_change":246,"volume":708,"transactions":9,"vwap":592},"2026-06-12",7900,{"date":710,"open":582,"high":610,"low":591,"close":583,"change":711,"percent_change":120,"volume":712,"transactions":9,"vwap":583},"2026-06-11",0.021,101300,{"date":714,"open":592,"high":592,"low":584,"close":715,"change":503,"percent_change":504,"volume":716,"transactions":9,"vwap":715},"2026-06-10",8.409,4500,{"date":718,"open":590,"high":590,"low":591,"close":719,"change":720,"percent_change":237,"volume":721,"transactions":9,"vwap":719},"2026-06-09",8.414,-0.006,25900,{"date":723,"open":583,"high":583,"low":597,"close":592,"change":254,"percent_change":105,"volume":724,"transactions":9,"vwap":592},"2026-06-08",36400,{"date":726,"open":582,"high":627,"low":582,"close":597,"change":285,"percent_change":374,"volume":727,"transactions":9,"vwap":597},"2026-06-05",44800,{"date":729,"open":583,"high":590,"low":591,"close":583,"change":554,"percent_change":405,"volume":730,"transactions":9,"vwap":583},"2026-06-04",55900,{"date":732,"open":592,"high":583,"low":582,"close":592,"change":503,"percent_change":504,"volume":733,"transactions":9,"vwap":592},"2026-06-03",14900,{"date":735,"open":592,"high":583,"low":597,"close":627,"change":329,"percent_change":330,"volume":736,"transactions":9,"vwap":627},"2026-06-02",1500,{"date":738,"open":493,"high":582,"low":493,"close":582,"change":739,"percent_change":576,"volume":740,"transactions":9,"vwap":582},"2026-06-01",-0.014,14700,{"date":742,"open":597,"high":590,"low":582,"close":743,"change":701,"percent_change":470,"volume":744,"transactions":9,"vwap":743},"2026-05-29",8.424,34000,{"date":746,"open":591,"high":743,"low":460,"close":597,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":597},"2026-05-28",0.025,0.3,26600,{"date":751,"open":493,"high":493,"low":461,"close":493,"change":185,"percent_change":693,"volume":752,"transactions":9,"vwap":493},"2026-05-27",19300,{"date":754,"open":462,"high":462,"low":461,"close":452,"change":495,"percent_change":496,"volume":755,"transactions":9,"vwap":452},"2026-05-26",22700,{"date":757,"open":445,"high":445,"low":758,"close":422,"change":110,"percent_change":246,"volume":759,"transactions":9,"vwap":422},"2026-05-22",8.311,44200,{"date":761,"open":382,"high":437,"low":382,"close":437,"change":477,"percent_change":478,"volume":762,"transactions":9,"vwap":437},"2026-05-21",10400,{"date":764,"open":445,"high":445,"low":382,"close":765,"change":766,"percent_change":515,"volume":767,"transactions":9,"vwap":765},"2026-05-20",8.326,0.031,28600,{"date":769,"open":422,"high":502,"low":382,"close":416,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":416},"2026-05-19",-0.045,-0.54,28300,{"date":774,"open":452,"high":452,"low":422,"close":445,"change":554,"percent_change":405,"volume":775,"transactions":9,"vwap":445},"2026-05-18",20000,{"date":777,"open":452,"high":452,"low":388,"close":437,"change":218,"percent_change":778,"volume":727,"transactions":9,"vwap":437},"2026-05-15",-0.6,{"date":780,"open":591,"high":591,"low":462,"close":460,"change":254,"percent_change":105,"volume":781,"transactions":9,"vwap":460},"2026-05-14",12000,{"date":783,"open":591,"high":591,"low":784,"close":785,"change":285,"percent_change":374,"volume":786,"transactions":9,"vwap":785},"2026-05-13",8.373,8.375,33300,{"date":788,"open":493,"high":493,"low":460,"close":493,"change":503,"percent_change":504,"volume":789,"transactions":9,"vwap":493},"2026-05-12",24800,{"date":791,"open":592,"high":592,"low":493,"close":792,"change":503,"percent_change":504,"volume":793,"transactions":9,"vwap":792},"2026-05-11",8.395,30800,{"date":795,"open":592,"high":583,"low":460,"close":591,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":591},"2026-05-08",0.014,0.17,78700,{"date":800,"open":582,"high":582,"low":462,"close":801,"change":802,"percent_change":554,"volume":803,"transactions":9,"vwap":801},"2026-05-07",8.386,0.001,167600,{"date":805,"open":592,"high":592,"low":462,"close":806,"change":620,"percent_change":621,"volume":807,"transactions":9,"vwap":806},"2026-05-06",8.385,171400,{"date":809,"open":460,"high":493,"low":494,"close":494,"change":254,"percent_change":105,"volume":810,"transactions":9,"vwap":494},"2026-05-05",34700,{"date":812,"open":493,"high":493,"low":452,"close":452,"change":226,"percent_change":528,"volume":813,"transactions":9,"vwap":452},"2026-05-04",21500,{"date":815,"open":590,"high":590,"low":494,"close":460,"change":20,"percent_change":816,"volume":817,"transactions":9,"vwap":460},"2026-05-01",-0.36,35200,{"date":819,"open":591,"high":583,"low":591,"close":582,"change":747,"percent_change":748,"volume":820,"transactions":9,"vwap":582},"2026-04-30",39200,{"date":822,"open":792,"high":592,"low":462,"close":806,"change":770,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-04-29",-0.53,20700,{"date":826,"open":610,"high":610,"low":460,"close":583,"change":329,"percent_change":330,"volume":827,"transactions":9,"vwap":583},"2026-04-28",14000,{"date":829,"open":583,"high":590,"low":597,"close":597,"change":110,"percent_change":246,"volume":830,"transactions":9,"vwap":597},"2026-04-27",34800,{"date":832,"open":592,"high":590,"low":592,"close":627,"change":383,"percent_change":383,"volume":833,"transactions":9,"vwap":627},"2026-04-24",1300,{"date":835,"open":610,"high":610,"low":591,"close":627,"change":254,"percent_change":105,"volume":836,"transactions":9,"vwap":627},"2026-04-23",78900,{"date":838,"open":590,"high":590,"low":597,"close":592,"change":554,"percent_change":405,"volume":839,"transactions":9,"vwap":592},"2026-04-22",9800,{"date":841,"open":627,"high":636,"low":591,"close":582,"change":644,"percent_change":645,"volume":842,"transactions":9,"vwap":582},"2026-04-21",17900,{"date":844,"open":627,"high":583,"low":597,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-20",8.427,0.022,0.26,3400,{"date":850,"open":582,"high":592,"low":792,"close":584,"change":554,"percent_change":405,"volume":851,"transactions":9,"vwap":584},"2026-04-17",7800,{"date":853,"open":592,"high":592,"low":854,"close":792,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":792},"2026-04-16",8.383,0.023,0.27,22800,{"date":859,"open":460,"high":806,"low":462,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-15",8.372,-0.013,-0.16,4700,{"date":865,"open":583,"high":583,"low":462,"close":806,"change":383,"percent_change":383,"volume":866,"transactions":9,"vwap":806},"2026-04-14",29600,{"date":868,"open":460,"high":493,"low":785,"close":806,"change":554,"percent_change":405,"volume":869,"transactions":9,"vwap":806},"2026-04-13",2900,{"date":871,"open":461,"high":460,"low":461,"close":785,"change":254,"percent_change":105,"volume":872,"transactions":9,"vwap":785},"2026-04-10",11500,{"date":874,"open":445,"high":493,"low":445,"close":462,"change":329,"percent_change":330,"volume":875,"transactions":9,"vwap":462},"2026-04-09",70300,{"date":877,"open":582,"high":582,"low":878,"close":879,"change":329,"percent_change":330,"volume":880,"transactions":9,"vwap":879},"2026-04-08",8.345,8.355,24600,{"date":882,"open":437,"high":445,"low":437,"close":445,"change":254,"percent_change":105,"volume":883,"transactions":9,"vwap":445},"2026-04-07",45700,{"date":885,"open":437,"high":445,"low":886,"close":485,"change":254,"percent_change":105,"volume":887,"transactions":9,"vwap":485},"2026-04-06",8.316,46600,{"date":889,"open":890,"high":461,"low":890,"close":437,"change":383,"percent_change":383,"volume":891,"transactions":9,"vwap":437},"2026-04-02",8.281,111400,{"date":893,"open":461,"high":461,"low":894,"close":437,"change":554,"percent_change":405,"volume":895,"transactions":9,"vwap":437},"2026-04-01",8.305,120400,{"date":897,"open":388,"high":898,"low":381,"close":422,"change":620,"percent_change":621,"volume":899,"transactions":9,"vwap":422},"2026-03-31",8.323,16300,{"date":901,"open":380,"high":380,"low":369,"close":380,"change":711,"percent_change":120,"volume":902,"transactions":9,"vwap":380},"2026-03-30",42200,{"date":904,"open":380,"high":380,"low":905,"close":906,"change":701,"percent_change":470,"volume":907,"transactions":9,"vwap":906},"2026-03-27",8.24,8.279,23400,{"date":909,"open":369,"high":369,"low":910,"close":911,"change":285,"percent_change":374,"volume":912,"transactions":9,"vwap":911},"2026-03-26",8.26,8.27,62100,{"date":914,"open":911,"high":416,"low":910,"close":370,"change":554,"percent_change":405,"volume":915,"transactions":9,"vwap":370},"2026-03-25",24900,{"date":917,"open":382,"high":382,"low":371,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-24",8.275,-0.055,-0.66,18400,{"date":923,"open":422,"high":924,"low":388,"close":437,"change":185,"percent_change":693,"volume":925,"transactions":9,"vwap":437},"2026-03-23",8.356,58300,{"date":927,"open":452,"high":452,"low":416,"close":380,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":380},"2026-03-20",-0.075,-0.9,17200,{"date":932,"open":460,"high":460,"low":494,"close":785,"change":503,"percent_change":504,"volume":933,"transactions":9,"vwap":785},"2026-03-19",39400,{"date":935,"open":462,"high":591,"low":452,"close":460,"change":383,"percent_change":383,"volume":650,"transactions":9,"vwap":460},"2026-03-18",{"date":937,"open":591,"high":591,"low":460,"close":460,"change":503,"percent_change":504,"volume":938,"transactions":9,"vwap":460},"2026-03-17",61400,{"date":940,"open":461,"high":582,"low":461,"close":806,"change":254,"percent_change":105,"volume":941,"transactions":9,"vwap":806},"2026-03-16",30500,{"date":943,"open":452,"high":591,"low":452,"close":460,"change":620,"percent_change":621,"volume":944,"transactions":9,"vwap":460},"2026-03-13",44900,{"date":946,"open":493,"high":591,"low":437,"close":452,"change":521,"percent_change":522,"volume":947,"transactions":9,"vwap":452},"2026-03-12",16700,{"date":949,"open":460,"high":591,"low":785,"close":806,"change":503,"percent_change":504,"volume":950,"transactions":9,"vwap":806},"2026-03-11",10600,{"date":952,"open":582,"high":582,"low":493,"close":493,"change":20,"percent_change":816,"volume":953,"transactions":9,"vwap":493},"2026-03-10",12500,{"date":955,"open":591,"high":592,"low":591,"close":592,"change":554,"percent_change":405,"volume":956,"transactions":9,"vwap":592},"2026-03-09",8800,{"date":958,"open":582,"high":592,"low":801,"close":582,"change":383,"percent_change":383,"volume":959,"transactions":9,"vwap":582},"2026-03-06",63300,{"date":961,"open":591,"high":592,"low":591,"close":582,"change":20,"percent_change":816,"volume":810,"transactions":9,"vwap":582},"2026-03-05",{"date":963,"open":592,"high":657,"low":592,"close":590,"change":495,"percent_change":496,"volume":964,"transactions":9,"vwap":590},"2026-03-04",49400,{"date":966,"open":592,"high":583,"low":591,"close":591,"change":237,"percent_change":967,"volume":968,"transactions":9,"vwap":591},"2026-03-03",-0.83,29700,{"date":970,"open":642,"high":603,"low":610,"close":642,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":642},"2026-03-02",-0.044,-0.52,32000,{"date":975,"open":603,"high":23,"low":603,"close":976,"change":796,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-02-27",8.514,0.16,56100,{"date":980,"open":657,"high":981,"low":657,"close":669,"change":329,"percent_change":330,"volume":982,"transactions":9,"vwap":669},"2026-02-26",8.51,9900,{"date":984,"open":670,"high":670,"low":657,"close":985,"change":254,"percent_change":105,"volume":986,"transactions":9,"vwap":985},"2026-02-25",8.485,12300,{"date":988,"open":985,"high":989,"low":657,"close":603,"change":554,"percent_change":405,"volume":990,"transactions":9,"vwap":603},"2026-02-24",8.497,13700,{"date":992,"open":993,"high":603,"low":610,"close":642,"change":383,"percent_change":383,"volume":994,"transactions":9,"vwap":642},"2026-02-23",8.456,32700,{"date":996,"open":610,"high":642,"low":610,"close":642,"change":383,"percent_change":383,"volume":997,"transactions":9,"vwap":642},"2026-02-20",39500,{"date":999,"open":610,"high":642,"low":610,"close":642,"change":329,"percent_change":330,"volume":1000,"transactions":9,"vwap":642},"2026-02-19",14500,{"date":1002,"open":592,"high":1003,"low":592,"close":1004,"change":503,"percent_change":504,"volume":1005,"transactions":9,"vwap":1004},"2026-02-18",8.467,8.455,5500,{"date":1007,"open":610,"high":1008,"low":583,"close":657,"change":254,"percent_change":105,"volume":1009,"transactions":9,"vwap":657},"2026-02-17",8.478,27600,{"date":1011,"open":657,"high":1012,"low":590,"close":1004,"change":620,"percent_change":621,"volume":1013,"transactions":9,"vwap":1004},"2026-02-13",8.477,34500,{"date":1015,"open":583,"high":590,"low":582,"close":1016,"change":254,"percent_change":105,"volume":1017,"transactions":9,"vwap":1016},"2026-02-12",8.435,61900,{"date":1019,"open":592,"high":590,"low":592,"close":583,"change":383,"percent_change":383,"volume":744,"transactions":9,"vwap":583},"2026-02-11",{"date":1021,"open":583,"high":1004,"low":583,"close":583,"change":110,"percent_change":246,"volume":1022,"transactions":9,"vwap":583},"2026-02-10",8400,{"date":1024,"open":1016,"high":590,"low":1016,"close":590,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":590},"2026-02-09",0.035,0.42,1900,{"date":1029,"open":582,"high":592,"low":493,"close":584,"change":110,"percent_change":246,"volume":1030,"transactions":9,"vwap":584},"2026-02-06",72100,{"date":1032,"open":590,"high":590,"low":584,"close":597,"change":620,"percent_change":621,"volume":863,"transactions":9,"vwap":597},"2026-02-05",{"date":1034,"open":1035,"high":582,"low":1036,"close":792,"change":1037,"percent_change":620,"volume":1038,"transactions":9,"vwap":792},"2026-02-04",8.401,8.389,0.002,3700,{"date":1040,"open":806,"high":582,"low":460,"close":566,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":566},"2026-02-03",-0.007,-0.08,10200,{"date":1045,"open":642,"high":642,"low":460,"close":591,"change":226,"percent_change":528,"volume":744,"transactions":9,"vwap":591},"2026-02-02",{"date":1047,"open":590,"high":590,"low":591,"close":592,"change":701,"percent_change":470,"volume":1048,"transactions":9,"vwap":592},"2026-01-30",39000,{"date":1050,"open":1051,"high":592,"low":1051,"close":1052,"change":1053,"percent_change":218,"volume":762,"transactions":9,"vwap":1052},"2026-01-29",8.403,8.411,-0.004,{"date":1055,"open":591,"high":583,"low":591,"close":597,"change":554,"percent_change":405,"volume":1056,"transactions":9,"vwap":597},"2026-01-28",33600,{"date":1058,"open":582,"high":592,"low":591,"close":584,"change":383,"percent_change":383,"volume":1059,"transactions":9,"vwap":584},"2026-01-27",17500,{"date":1061,"open":591,"high":590,"low":591,"close":584,"change":383,"percent_change":383,"volume":842,"transactions":9,"vwap":584},"2026-01-26",{"date":1063,"open":493,"high":657,"low":493,"close":584,"change":383,"percent_change":383,"volume":1064,"transactions":9,"vwap":584},"2026-01-23",25500,{"date":1066,"open":591,"high":584,"low":1067,"close":584,"change":521,"percent_change":522,"volume":1068,"transactions":9,"vwap":584},"2026-01-22",8.398,19800,{"date":1070,"open":592,"high":583,"low":493,"close":583,"change":185,"percent_change":693,"volume":1071,"transactions":9,"vwap":583},"2026-01-21",17100,{"date":1073,"open":582,"high":592,"low":493,"close":591,"change":285,"percent_change":374,"volume":1074,"transactions":9,"vwap":591},"2026-01-20",32200,{"date":1076,"open":583,"high":583,"low":582,"close":597,"change":383,"percent_change":383,"volume":1077,"transactions":9,"vwap":597},"2026-01-16",5000,{"date":1079,"open":582,"high":592,"low":582,"close":597,"change":226,"percent_change":528,"volume":1080,"transactions":9,"vwap":597},"2026-01-15",7500,{"date":1082,"open":592,"high":1016,"low":582,"close":1016,"change":554,"percent_change":405,"volume":1083,"transactions":9,"vwap":1016},"2026-01-14",7400,{"date":1085,"open":590,"high":590,"low":582,"close":627,"change":554,"percent_change":405,"volume":675,"transactions":9,"vwap":627},"2026-01-13",{"date":1087,"open":610,"high":610,"low":582,"close":597,"change":503,"percent_change":504,"volume":1088,"transactions":9,"vwap":597},"2026-01-12",19600,{"date":1090,"open":592,"high":583,"low":582,"close":592,"change":254,"percent_change":105,"volume":921,"transactions":9,"vwap":592},"2026-01-09",{"date":1092,"open":592,"high":627,"low":582,"close":597,"change":285,"percent_change":374,"volume":1093,"transactions":9,"vwap":597},"2026-01-08",16600,{"date":1095,"open":719,"high":1096,"low":719,"close":583,"change":747,"percent_change":748,"volume":1097,"transactions":9,"vwap":583},"2026-01-07",8.437,5600,{"date":1099,"open":591,"high":582,"low":591,"close":584,"change":383,"percent_change":383,"volume":749,"transactions":9,"vwap":584},"2026-01-06",{"date":1101,"open":591,"high":582,"low":460,"close":584,"change":554,"percent_change":405,"volume":1102,"transactions":9,"vwap":584},"2026-01-05",28700,{"date":1104,"open":462,"high":591,"low":462,"close":792,"change":329,"percent_change":330,"volume":1105,"transactions":9,"vwap":792},"2026-01-02",23200,{"date":1107,"open":462,"high":591,"low":462,"close":460,"change":383,"percent_change":383,"volume":1108,"transactions":9,"vwap":460},"2025-12-31",42000,{"date":1110,"open":462,"high":493,"low":462,"close":460,"change":383,"percent_change":383,"volume":1111,"transactions":9,"vwap":460},"2025-12-30",6300,{"date":1113,"open":452,"high":460,"low":452,"close":460,"change":254,"percent_change":105,"volume":1114,"transactions":9,"vwap":460},"2025-12-29",38900,{"date":1116,"open":1117,"high":1117,"low":785,"close":785,"change":503,"percent_change":504,"volume":1118,"transactions":9,"vwap":785},"2025-12-26",8.378,1100,{"date":1120,"open":460,"high":460,"low":462,"close":460,"change":554,"percent_change":405,"volume":1121,"transactions":9,"vwap":460},"2025-12-24",13500,{"date":1123,"open":462,"high":784,"low":1124,"close":462,"change":503,"percent_change":504,"volume":1125,"transactions":9,"vwap":462},"2025-12-23",8.361,41100,{"date":1127,"open":462,"high":460,"low":452,"close":785,"change":554,"percent_change":405,"volume":1128,"transactions":9,"vwap":785},"2025-12-22",15500,{"date":1130,"open":461,"high":462,"low":461,"close":494,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":494},"2025-12-19",-0.035,-0.42,12700,{"date":1135,"open":1136,"high":591,"low":460,"close":591,"change":254,"percent_change":105,"volume":1137,"transactions":9,"vwap":591},"2025-12-18",8.391,10700,{"date":1139,"open":591,"high":591,"low":493,"close":792,"change":383,"percent_change":383,"volume":1043,"transactions":9,"vwap":792},"2025-12-17",{"date":1141,"open":493,"high":591,"low":437,"close":792,"change":383,"percent_change":383,"volume":1142,"transactions":9,"vwap":792},"2025-12-16",62000,{"date":1144,"open":493,"high":792,"low":493,"close":792,"change":554,"percent_change":405,"volume":1145,"transactions":9,"vwap":792},"2025-12-15",900,{"date":1147,"open":785,"high":591,"low":1148,"close":806,"change":383,"percent_change":383,"volume":1149,"transactions":9,"vwap":806},"2025-12-12",8.369,11700,{"date":1151,"open":582,"high":582,"low":452,"close":806,"change":254,"percent_change":105,"volume":1152,"transactions":9,"vwap":806},"2025-12-11",77800,{"date":1154,"open":591,"high":591,"low":460,"close":460,"change":110,"percent_change":246,"volume":1155,"transactions":9,"vwap":460},"2025-12-10",2500,{"date":1157,"open":1158,"high":493,"low":462,"close":493,"change":554,"percent_change":405,"volume":1159,"transactions":9,"vwap":493},"2025-12-09",8.384,11000,{"date":1161,"open":785,"high":591,"low":785,"close":460,"change":285,"percent_change":374,"volume":1027,"transactions":9,"vwap":460},"2025-12-08",{"date":1163,"open":792,"high":792,"low":792,"close":792,"change":1164,"percent_change":304,"volume":1165,"transactions":9,"vwap":792},"2025-12-05",0.033,100,{"date":1167,"open":460,"high":460,"low":461,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2025-12-04",8.362,-0.033,-0.39,12900,{"date":1173,"open":1174,"high":582,"low":462,"close":792,"change":1175,"percent_change":1176,"volume":857,"transactions":9,"vwap":792},"2025-12-03",8.397,0.008,0.1,{"date":1178,"open":493,"high":493,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2025-12-02",8.387,0.012,0.14,200,{"date":1184,"open":493,"high":591,"low":785,"close":785,"change":218,"percent_change":1185,"volume":1186,"transactions":9,"vwap":785},"2025-12-01",-0.59,13400,{"date":1188,"open":493,"high":627,"low":493,"close":627,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":627},"2025-11-28",0.011,0.13,400,{"date":1193,"open":1136,"high":583,"low":1136,"close":719,"change":701,"percent_change":470,"volume":1194,"transactions":9,"vwap":719},"2025-11-26",38600,{"date":1196,"open":493,"high":719,"low":1197,"close":584,"change":631,"percent_change":632,"volume":1198,"transactions":9,"vwap":584},"2025-11-25",8.377,2000,{"date":1200,"open":1201,"high":627,"low":719,"close":719,"change":701,"percent_change":470,"volume":1202,"transactions":9,"vwap":719},"2025-11-24",8.421,27800,{"date":1204,"open":591,"high":583,"low":493,"close":584,"change":254,"percent_change":105,"volume":851,"transactions":9,"vwap":584},"2025-11-21",{"date":1206,"open":860,"high":582,"low":462,"close":591,"change":329,"percent_change":330,"volume":1207,"transactions":9,"vwap":591},"2025-11-20",51200,{"date":1209,"open":592,"high":592,"low":462,"close":806,"change":226,"percent_change":528,"volume":1210,"transactions":9,"vwap":806},"2025-11-19",9600,{"date":1212,"open":592,"high":592,"low":584,"close":584,"change":1213,"percent_change":271,"volume":1182,"transactions":9,"vwap":584},"2025-11-18",0.016,{"date":1215,"open":566,"high":1216,"low":462,"close":1036,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1036},"2025-11-17",8.419,0.019,0.23,2800,{"date":1221,"open":462,"high":493,"low":461,"close":462,"change":226,"percent_change":528,"volume":1222,"transactions":9,"vwap":462},"2025-11-14",2300,{"date":1224,"open":462,"high":493,"low":462,"close":493,"change":637,"percent_change":696,"volume":1225,"transactions":9,"vwap":493},"2025-11-13",700,{"date":1227,"open":493,"high":1228,"low":854,"close":715,"change":663,"percent_change":664,"volume":1229,"transactions":9,"vwap":715},"2025-11-12",8.416,1200,{"date":1231,"open":493,"high":592,"low":493,"close":592,"change":554,"percent_change":405,"volume":1232,"transactions":9,"vwap":592},"2025-11-11",81800,{"date":176,"open":582,"high":583,"low":591,"close":582,"change":383,"percent_change":383,"volume":1234,"transactions":9,"vwap":582},11300]