[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETFT":3,"homepage-market-summary":23,"stock-historical-ETFT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ETFT","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},"Fundsmith Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},9.84,9.7958,0.0442,0.45,348.683445,11.14,8.72,13641.091864242857,46.3,210,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},13641,2864629.291491,-1.27,"2025-12-02",[173,176,186,195,204,211,219,225,233,244,250,258,265,273,281,289,298,307,314,322,331,340,348,357,366,374,382,389,397,405,413,420,427,436,445,453,462,467,475,484,492,499,506,515,522,530,537,544,552,559,568,576,584,592,601,609,616,624,632,636,640,645,650,655,661,667,673,678,685,688,695,701,707,712,716,720,724,728,732,738,742,745,750,754,761,766,771,777,783,787,790,794,798,803,807,809,816,821,826,831,834,840,844,848,853,857,861,865,870,874,877,880,883,888,894,899,904,909,912,917,925,933,938,947,952,955,961,964,971,978,984,990,996,1002,1007,1014,1021,1026,1033,1038,1046,1054,1059,1065,1071,1076,1081,1086,1092,1098,1101,1106,1111,1115,1120,1123,1126,1129,1133,1139,1144,1147,1154,1159,1164,1170,1174,1180,1186,1192,1196,1200,1206,1209,1215,1218,1221,1224,1231,1237,1239,1243,1248,1256,1263,1266,1272,1277,1282,1287,1292,1298,1302,1306,1311,1314,1317,1322,1327,1329,1334,1337,1340,1344,1347,1350,1355,1358,1362,1366],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},32,9.8268,{"date":177,"open":178,"high":179,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",9.83,9.86,9.77,-0.0486,-0.49,895.683709,29,9.8278,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",9.85,9.8444,-0.0356,-0.36,244.736151,27,9.8695,{"date":196,"open":197,"high":198,"low":13,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",9.87,9.88,0.01,0.1,1569.960144,40,9.8578,{"date":205,"open":13,"high":197,"low":13,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",-0.0401,-0.4,1375.484303,43,9.8551,{"date":212,"open":13,"high":213,"low":13,"close":214,"change":215,"percent_change":115,"volume":216,"transactions":217,"vwap":218},"2026-09-25",9.916,9.9101,0.0251,9572.534683,75,9.888,{"date":220,"open":188,"high":221,"low":188,"close":221,"change":222,"percent_change":115,"volume":223,"transactions":193,"vwap":224},"2026-09-24",9.885,0.0249,281.598007,9.855,{"date":226,"open":198,"high":198,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":202,"vwap":232},"2026-09-23",9.82,9.8601,-0.0148,-0.15,6294.50538,9.8361,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",9.938,9.94,9.8507,9.8749,-0.0424,-0.43,1217.801722,42,9.8947,{"date":245,"open":178,"high":246,"low":178,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":184,"vwap":179},"2026-09-21",9.9173,0.1178,1.2,210.367174,{"date":251,"open":197,"high":197,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",9.7995,-0.0703,-0.71,1238.205582,30,9.8566,{"date":259,"open":13,"high":260,"low":13,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":184,"vwap":264},"2026-09-17",9.8698,0.0298,0.3,550.1031,9.839,{"date":266,"open":179,"high":267,"low":13,"close":13,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",9.93,-0.0056,-0.06,6218.276622,56,9.8727,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",9.8456,-0.0544,-0.55,60.1031,21,9.8323,{"date":282,"open":178,"high":283,"low":178,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":174,"vwap":288},"2026-09-14",9.91,9.9,0.094,0.96,864.060238,9.8953,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":279,"vwap":297},"2026-09-11",9.76,9.8199,9.806,0.0565,0.58,406.1031,9.8031,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",9.74,9.7495,-0.0205,-0.21,279.1031,17,9.9053,{"date":308,"open":180,"high":180,"low":180,"close":180,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",-0.0884,-0.9,19.1031,15,9.7801,{"date":315,"open":236,"high":236,"low":188,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",9.8584,-0.1474,-1.47,9333.506351,64,9.8658,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",10.07,10.0058,-0.0606,-0.6,267.850057,20,10.0562,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":256,"vwap":339},"2026-09-03",10.09,10.1099,10.0664,0.0362,0.36,461.701344,10.101,{"date":341,"open":342,"high":324,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":279,"vwap":347},"2026-09-02",9.97,10.0302,0.0387,0.39,1080.1031,10.0167,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",10.11,9.9915,-0.1392,-1.37,9381.59919,37,10.0493,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",10.18,10.1307,-0.0786,-0.77,322.344061,41,10.1835,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",10.2093,0.0043,0.04,112.1031,24,10.2267,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":130,"volume":379,"transactions":380,"vwap":381},"2026-08-27",10.1801,10.205,0.0668,1666.995391,39,10.183,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":58,"vwap":388},"2026-08-26",10.1382,-0.0246,-0.24,94.163267,10.1291,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":184,"vwap":396},"2026-08-25",10.1,10.1628,0.0678,0.67,254.895204,10.115,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",10.095,0.0339,0.34,227.122135,34,10.0879,{"date":406,"open":324,"high":324,"low":407,"close":408,"change":409,"percent_change":262,"volume":410,"transactions":411,"vwap":412},"2026-08-21",10.045,10.0611,0.0304,5122.206423,33,10.0452,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":256,"vwap":419},"2026-08-20",10.0307,-0.0395,-0.39,71.1031,10.0705,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":58,"vwap":426},"2026-08-19",10.0702,0.0854,0.86,76.509408,10.0729,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",10.05,9.9848,-0.0252,-0.25,589.161021,26,10.0593,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",10.025,10.01,-0.1464,-1.44,146.229923,23,10.056,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",10.1564,-0.027,-0.27,106.1031,28,10.2707,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":443,"vwap":461},"2026-08-13",10.1699,10.1834,10.1693,0.0834,0.83,1806.26142,10.1698,{"date":463,"open":391,"high":391,"low":391,"close":391,"change":269,"percent_change":464,"volume":465,"transactions":329,"vwap":466},"2026-08-12",-0.59,87.300362,10.1094,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",10.16,-0.0112,-0.11,20.1031,11,10.1854,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":372,"vwap":483},"2026-08-10",10.17,10.19,10.1712,0.0177,0.17,308.317029,10.268,{"date":485,"open":324,"high":486,"low":324,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",10.1535,0.0872,0.87,1422.645417,18,10.1072,{"date":493,"open":324,"high":324,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":305,"vwap":498},"2026-08-06",10.0663,-0.0133,-0.13,369.220177,10.0697,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":105,"volume":504,"transactions":434,"vwap":505},"2026-08-05",10.12,10.0796,-0.0013,2035.1031,10.0935,{"date":507,"open":508,"high":509,"low":429,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",10.06,10.0809,0.1427,1.44,759.1031,22,10.0569,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":279,"vwap":521},"2026-08-03",9.9382,0.0904,0.92,125.1031,9.9835,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":58,"vwap":529},"2026-07-31",9.8,9.8478,-0.0072,-0.07,1106.657568,9.8023,{"date":531,"open":284,"high":284,"low":532,"close":224,"change":533,"percent_change":534,"volume":535,"transactions":279,"vwap":536},"2026-07-30",9.79,0.0363,0.37,764.6741,9.8273,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":403,"vwap":543},"2026-07-29",9.8187,0.0302,0.31,154.541492,9.8374,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":380,"vwap":551},"2026-07-28",9.78,9.7885,0.1353,1.4,1149.284174,9.7183,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":434,"vwap":558},"2026-07-27",9.6532,0.1287,1.35,65.1031,9.6571,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":242,"vwap":567},"2026-07-24",9.49,9.57,9.5245,0.0511,0.54,6377.043921,9.5258,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":329,"vwap":575},"2026-07-23",9.47,9.4734,-0.0766,-0.8,2062.1031,9.4707,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":279,"vwap":583},"2026-07-22",9.62,9.55,-0.1169,-1.21,1253.1031,9.5986,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":386,"volume":590,"transactions":364,"vwap":591},"2026-07-21",9.69,9.655,9.6669,-0.0234,1932.1031,9.6734,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":191,"volume":598,"transactions":599,"vwap":600},"2026-07-20",9.72,9.6899,9.6903,-0.0347,7702.1031,35,9.7012,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-17",9.725,-0.1178,-1.2,221.1031,19,9.7379,{"date":610,"open":13,"high":188,"low":178,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":451,"vwap":615},"2026-07-16",9.8428,0.0328,0.33,10224.181033,9.8319,{"date":617,"open":618,"high":178,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":403,"vwap":623},"2026-07-15",9.75,9.81,0.08,0.82,4377.624754,9.7876,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":411,"vwap":631},"2026-07-14",10,9.73,-0.08,-0.82,656.794012,9.7933,{"date":633,"open":619,"high":619,"low":524,"close":619,"change":199,"percent_change":200,"volume":634,"transactions":451,"vwap":635},"2026-07-13",3189.606197,9.8036,{"date":637,"open":619,"high":619,"low":524,"close":524,"change":638,"percent_change":115,"volume":639,"transactions":9,"vwap":524},"2026-07-10",0.024,700,{"date":641,"open":180,"high":642,"low":291,"close":642,"change":643,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-09",9.776,0,3700,{"date":646,"open":546,"high":546,"low":618,"close":642,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":642},"2026-07-08",-0.139,-1.4,2500,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":643,"percent_change":643,"volume":654,"transactions":9,"vwap":653},"2026-07-07",9.92,9.915,300,{"date":656,"open":657,"high":653,"low":657,"close":653,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":653},"2026-07-06",9.65,0.049,0.5,1600,{"date":662,"open":178,"high":663,"low":619,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",9.866,0.077,0.79,4700,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",9.789,0.088,0.91,200,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":620,"volume":677,"transactions":9,"vwap":675},"2026-06-30",9.701,0.008,100,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":345,"volume":684,"transactions":9,"vwap":681},"2026-06-29",9.67,9.693,9.66,0.038,2400,{"date":686,"open":587,"high":587,"low":587,"close":587,"change":687,"percent_change":401,"volume":654,"transactions":9,"vwap":587},"2026-06-26",0.033,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-25",9.68,9.622,-0.073,-0.75,1100,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":534,"volume":700,"transactions":9,"vwap":698},"2026-06-24",9.71,9.695,0.036,1400,{"date":702,"open":586,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":644,"transactions":9,"vwap":704},"2026-06-23",9.7,9.659,-0.092,-0.94,{"date":708,"open":13,"high":13,"low":627,"close":709,"change":710,"percent_change":310,"volume":711,"transactions":9,"vwap":709},"2026-06-22",9.751,-0.089,1200,{"date":713,"open":524,"high":13,"low":524,"close":13,"change":200,"percent_change":714,"volume":715,"transactions":9,"vwap":13},"2026-06-18",1.03,2200,{"date":717,"open":198,"high":198,"low":300,"close":300,"change":496,"percent_change":718,"volume":719,"transactions":9,"vwap":300},"2026-06-17",-1.32,800,{"date":721,"open":284,"high":283,"low":197,"close":197,"change":105,"percent_change":722,"volume":723,"transactions":9,"vwap":197},"2026-06-16",-0.1,1500,{"date":725,"open":284,"high":284,"low":198,"close":198,"change":726,"percent_change":727,"volume":672,"transactions":9,"vwap":198},"2026-06-15",0.13,1.33,{"date":729,"open":626,"high":626,"low":300,"close":618,"change":730,"percent_change":541,"volume":731,"transactions":9,"vwap":618},"2026-06-12",0.03,2800,{"date":733,"open":703,"high":594,"low":734,"close":594,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":594},"2026-06-11",9.61,0.05,0.52,1700,{"date":739,"open":524,"high":524,"low":680,"close":680,"change":740,"percent_change":741,"volume":715,"transactions":9,"vwap":680},"2026-06-10",-0.115,-1.18,{"date":743,"open":179,"high":179,"low":744,"close":744,"change":638,"percent_change":115,"volume":654,"transactions":9,"vwap":744},"2026-06-09",9.785,{"date":746,"open":524,"high":619,"low":747,"close":747,"change":748,"percent_change":749,"volume":700,"transactions":9,"vwap":747},"2026-06-08",9.761,-0.009,-0.09,{"date":751,"open":179,"high":179,"low":180,"close":180,"change":752,"percent_change":753,"volume":654,"transactions":9,"vwap":180},"2026-06-05",-0.185,-1.86,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-04",9.99,9.955,0.11,1.12,4400,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":573,"volume":654,"transactions":9,"vwap":764},"2026-06-03",9.835,9.845,-0.079,{"date":767,"open":284,"high":768,"low":284,"close":768,"change":769,"percent_change":269,"volume":770,"transactions":9,"vwap":768},"2026-06-02",9.924,-0.006,400,{"date":772,"open":773,"high":773,"low":267,"close":267,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":267},"2026-06-01",10.93,-0.005,-0.05,900,{"date":778,"open":652,"high":779,"low":652,"close":780,"change":781,"percent_change":782,"volume":776,"transactions":9,"vwap":780},"2026-05-29",9.98,9.935,-0.023,-0.23,{"date":784,"open":236,"high":785,"low":236,"close":785,"change":786,"percent_change":145,"volume":711,"transactions":9,"vwap":785},"2026-05-28",9.958,0.035,{"date":788,"open":652,"high":789,"low":284,"close":789,"change":786,"percent_change":145,"volume":639,"transactions":9,"vwap":789},"2026-05-27",9.923,{"date":791,"open":283,"high":283,"low":218,"close":218,"change":792,"percent_change":793,"volume":719,"transactions":9,"vwap":218},"2026-05-26",0.083,0.85,{"date":795,"open":227,"high":13,"low":796,"close":796,"change":199,"percent_change":200,"volume":797,"transactions":9,"vwap":796},"2026-05-22",9.805,1800,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":677,"transactions":9,"vwap":800},"2026-05-21",9.795,-0.016,-0.16,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":31,"volume":770,"transactions":9,"vwap":805},"2026-05-20",9.811,0.071,{"date":808,"open":618,"high":618,"low":300,"close":300,"change":769,"percent_change":269,"volume":776,"transactions":9,"vwap":300},"2026-05-19",{"date":810,"open":811,"high":291,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-18",9.721,9.746,0.101,1.05,5100,{"date":817,"open":586,"high":586,"low":818,"close":818,"change":819,"percent_change":820,"volume":672,"transactions":9,"vwap":818},"2026-05-15",9.645,-0.049,-0.51,{"date":822,"open":657,"high":823,"low":657,"close":823,"change":824,"percent_change":130,"volume":825,"transactions":9,"vwap":823},"2026-05-14",9.694,0.064,4100,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":677,"transactions":9,"vwap":828},"2026-05-13",9.63,-0.037,-0.38,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":687,"percent_change":401,"volume":677,"transactions":9,"vwap":833},"2026-05-12",9.667,{"date":835,"open":594,"high":594,"low":836,"close":837,"change":838,"percent_change":706,"volume":839,"transactions":9,"vwap":837},"2026-05-11",9.58,9.634,-0.091,3200,{"date":841,"open":627,"high":300,"low":594,"close":603,"change":842,"percent_change":230,"volume":843,"transactions":9,"vwap":603},"2026-05-08",-0.015,14100,{"date":845,"open":227,"high":227,"low":300,"close":300,"change":846,"percent_change":847,"volume":660,"transactions":9,"vwap":300},"2026-05-07",-0.141,-1.43,{"date":849,"open":618,"high":850,"low":618,"close":850,"change":851,"percent_change":852,"volume":672,"transactions":9,"vwap":850},"2026-05-06",9.881,0.141,1.45,{"date":854,"open":594,"high":300,"low":594,"close":300,"change":855,"percent_change":856,"volume":654,"transactions":9,"vwap":300},"2026-05-05",0.09,0.93,{"date":858,"open":682,"high":627,"low":657,"close":657,"change":859,"percent_change":860,"volume":770,"transactions":9,"vwap":657},"2026-05-04",-0.087,-0.89,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":638,"percent_change":115,"volume":677,"transactions":9,"vwap":864},"2026-05-01",9.765,9.737,{"date":866,"open":828,"high":867,"low":828,"close":867,"change":868,"percent_change":869,"volume":639,"transactions":9,"vwap":867},"2026-04-30",9.713,0.113,1.18,{"date":871,"open":828,"high":828,"low":872,"close":872,"change":873,"percent_change":782,"volume":770,"transactions":9,"vwap":872},"2026-04-29",9.6,-0.022,{"date":875,"open":342,"high":342,"low":691,"close":691,"change":876,"percent_change":573,"volume":711,"transactions":9,"vwap":691},"2026-04-28",-0.078,{"date":878,"open":690,"high":627,"low":690,"close":703,"change":269,"percent_change":879,"volume":770,"transactions":9,"vwap":703},"2026-04-27",-0.61,{"date":881,"open":291,"high":291,"low":291,"close":291,"change":882,"percent_change":621,"volume":677,"transactions":9,"vwap":291},"2026-04-24",0.079,{"date":884,"open":300,"high":300,"low":885,"close":885,"change":886,"percent_change":887,"volume":719,"transactions":9,"vwap":885},"2026-04-23",9.681,0.021,0.22,{"date":889,"open":578,"high":682,"low":890,"close":682,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":682},"2026-04-22",9.59,0.102,1.07,805500,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":677,"transactions":9,"vwap":896},"2026-04-21",9.558,-0.108,-1.12,{"date":900,"open":524,"high":524,"low":901,"close":901,"change":902,"percent_change":903,"volume":654,"transactions":9,"vwap":901},"2026-04-20",9.666,-0.074,-0.76,{"date":905,"open":180,"high":532,"low":627,"close":300,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":300},"2026-04-17",0.215,2.26,4000,{"date":910,"open":836,"high":836,"low":911,"close":911,"change":748,"percent_change":749,"volume":639,"transactions":9,"vwap":911},"2026-04-16",9.525,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":677,"transactions":9,"vwap":914},"2026-04-15",9.534,0.039,0.41,{"date":918,"open":919,"high":920,"low":570,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-14",9.48,9.52,9.495,0.155,1.66,9200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-13",9.21,9.37,9.34,0.052,0.56,5800,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":677,"transactions":9,"vwap":935},"2026-04-10",9.288,-0.033,-0.35,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-09",9.33,9.35,9.27,9.321,0.013,0.14,2100,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":677,"transactions":9,"vwap":949},"2026-04-08",9.308,0.288,3.19,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":936,"percent_change":191,"volume":677,"transactions":9,"vwap":954},"2026-04-07",9.02,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":672,"transactions":9,"vwap":958},"2026-04-06",9.045,9.053,0.053,0.59,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":105,"percent_change":471,"volume":677,"transactions":9,"vwap":963},"2026-04-02",9,{"date":965,"open":963,"high":966,"low":963,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-01",9.07,9.01,0.042,0.47,1300,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-31",8.86,8.968,0.233,2.67,26900,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":481,"volume":983,"transactions":9,"vwap":981},"2026-03-30",8.768,8.735,0.015,20900,{"date":985,"open":986,"high":986,"low":19,"close":19,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":19},"2026-03-27",8.85,-0.145,-1.64,4300,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":740,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-26",8.965,8.865,-1.28,8200,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":166,"transactions":9,"vwap":999},"2026-03-25",8.99,8.98,0.054,0.6,{"date":1003,"open":963,"high":963,"low":1004,"close":1004,"change":527,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-24",8.926,-0.78,4600,{"date":1008,"open":963,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":644,"transactions":9,"vwap":1011},"2026-03-23",9.05,8.989,8.996,0.127,1.43,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-20",8.91,8.869,-0.111,-1.24,600,{"date":1022,"open":998,"high":963,"low":1023,"close":999,"change":1024,"percent_change":1025,"volume":684,"transactions":9,"vwap":999},"2026-03-19",8.95,-0.043,-0.48,{"date":1027,"open":1028,"high":1028,"low":967,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-18",9.13,9.023,-0.177,-1.92,15500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":370,"percent_change":1037,"volume":770,"transactions":9,"vwap":1036},"2026-03-17",9.213,9.2,0.44,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-16",9.09,9.19,9.16,0.125,1.38,7800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-13",9.03,9.139,9.035,-0.072,-0.79,7300,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":672,"transactions":9,"vwap":1056},"2026-03-12",9.107,-0.183,-1.97,{"date":1060,"open":1061,"high":1061,"low":942,"close":1062,"change":1024,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-11",9.31,9.29,-0.46,9700,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":672,"transactions":9,"vwap":1068},"2026-03-10",9.4,9.333,-0.065,-0.69,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":130,"volume":770,"transactions":9,"vwap":1074},"2026-03-09",9.229,9.398,0.062,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":765,"percent_change":1080,"volume":770,"transactions":9,"vwap":1079},"2026-03-06",9.354,9.336,-0.84,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":802,"percent_change":1085,"volume":672,"transactions":9,"vwap":1084},"2026-03-05",9.44,9.415,-1.67,{"date":1087,"open":562,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":130,"volume":639,"transactions":9,"vwap":1090},"2026-03-04",9.578,9.56,9.575,0.063,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":672,"transactions":9,"vwap":1095},"2026-03-03",9.41,9.512,-0.143,-1.48,{"date":1099,"open":587,"high":587,"low":587,"close":587,"change":1100,"percent_change":648,"volume":677,"transactions":9,"vwap":587},"2026-03-02",-0.137,{"date":1102,"open":180,"high":1103,"low":180,"close":1103,"change":1104,"percent_change":207,"volume":1105,"transactions":9,"vwap":1103},"2026-02-27",9.792,-0.039,5200,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":677,"transactions":9,"vwap":1108},"2026-02-26",9.831,0.016,0.16,{"date":1112,"open":618,"high":1113,"low":618,"close":1113,"change":1114,"percent_change":931,"volume":672,"transactions":9,"vwap":1113},"2026-02-25",9.815,0.055,{"date":1116,"open":1117,"high":546,"low":300,"close":291,"change":1114,"percent_change":1118,"volume":1119,"transactions":9,"vwap":291},"2026-02-24",9.766,0.57,8100,{"date":1121,"open":524,"high":524,"low":1122,"close":1122,"change":628,"percent_change":629,"volume":770,"transactions":9,"vwap":1122},"2026-02-23",9.705,{"date":1124,"open":300,"high":744,"low":300,"close":744,"change":1125,"percent_change":869,"volume":166,"transactions":9,"vwap":744},"2026-02-20",0.114,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1104,"percent_change":207,"volume":677,"transactions":9,"vwap":1128},"2026-02-19",9.671,{"date":1130,"open":1131,"high":697,"low":1131,"close":697,"change":1132,"percent_change":945,"volume":672,"transactions":9,"vwap":697},"2026-02-18",9.709,0.014,{"date":1134,"open":703,"high":703,"low":690,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-17",9.696,-0.031,-0.32,1900,{"date":1140,"open":532,"high":524,"low":1141,"close":1141,"change":1142,"percent_change":140,"volume":1143,"transactions":9,"vwap":1141},"2026-02-13",9.727,0.037,12000,{"date":1145,"open":524,"high":524,"low":586,"close":586,"change":417,"percent_change":1146,"volume":723,"transactions":9,"vwap":586},"2026-02-12",-3.87,{"date":1148,"open":1149,"high":1149,"low":179,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-11",10.79,10.08,0.243,2.47,7400,{"date":1155,"open":197,"high":1156,"low":1157,"close":1157,"change":658,"percent_change":659,"volume":1158,"transactions":9,"vwap":1157},"2026-02-10",9.89,9.837,10900,{"date":1160,"open":179,"high":179,"low":1161,"close":1161,"change":1162,"percent_change":1070,"volume":1163,"transactions":9,"vwap":1161},"2026-02-09",9.788,-0.068,33300,{"date":1165,"open":188,"high":179,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":715,"transactions":9,"vwap":1167},"2026-02-06",9.825,9.856,-0.014,-0.14,{"date":1171,"open":197,"high":197,"low":197,"close":197,"change":1172,"percent_change":1173,"volume":654,"transactions":9,"vwap":197},"2026-02-05",-0.041,-0.41,{"date":1175,"open":236,"high":342,"low":283,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-04",9.911,0.026,0.26,27700,{"date":1181,"open":1182,"high":1182,"low":221,"close":221,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":221},"2026-02-03",10.04,-0.2,-1.98,11900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1114,"percent_change":1191,"volume":723,"transactions":9,"vwap":1190},"2026-02-02",10.15,11.02,10.085,0.55,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":643,"percent_change":643,"volume":1195,"transactions":9,"vwap":1194},"2026-01-30",10.03,2300,{"date":1197,"open":756,"high":1194,"low":756,"close":1194,"change":1198,"percent_change":1199,"volume":711,"transactions":9,"vwap":1194},"2026-01-29",-0.03,-0.3,{"date":1201,"open":1202,"high":1202,"low":439,"close":508,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":508},"2026-01-28",11.11,-0.047,-0.47,11300,{"date":1207,"open":501,"high":501,"low":1208,"close":1208,"change":781,"percent_change":782,"volume":770,"transactions":9,"vwap":1208},"2026-01-27",10.107,{"date":1210,"open":333,"high":359,"low":333,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-26",10.13,0.02,0.2,20600,{"date":1216,"open":333,"high":350,"low":333,"close":350,"change":1212,"percent_change":1213,"volume":1217,"transactions":9,"vwap":350},"2026-01-23",2900,{"date":1219,"open":333,"high":391,"low":1190,"close":333,"change":664,"percent_change":1220,"volume":684,"transactions":9,"vwap":333},"2026-01-22",0.77,{"date":1222,"open":779,"high":1223,"low":780,"close":1223,"change":683,"percent_change":140,"volume":666,"transactions":9,"vwap":1223},"2026-01-21",10.013,{"date":1225,"open":18,"high":18,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-20",9.95,9.975,-0.18,-1.77,27600,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":774,"percent_change":775,"volume":1236,"transactions":9,"vwap":1235},"2026-01-16",10.5,10.135,10.155,12500,{"date":1238,"open":473,"high":473,"low":1188,"close":469,"change":786,"percent_change":145,"volume":1158,"transactions":9,"vwap":469},"2026-01-15",{"date":1240,"open":1211,"high":1211,"low":350,"close":1241,"change":269,"percent_change":464,"volume":1242,"transactions":9,"vwap":1241},"2026-01-14",10.125,3800,{"date":1244,"open":359,"high":1245,"low":359,"close":1245,"change":1246,"percent_change":1247,"volume":694,"transactions":9,"vwap":1245},"2026-01-13",10.185,-0.045,-0.44,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-12",10.3,10.217,10.23,0.012,0.12,33900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":519,"volume":1262,"transactions":9,"vwap":1260},"2026-01-09",10.25,10.26,10.218,0.093,12300,{"date":1264,"open":652,"high":469,"low":652,"close":1241,"change":915,"percent_change":345,"volume":1265,"transactions":9,"vwap":1241},"2026-01-08",6700,{"date":1267,"open":1211,"high":1188,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-07",10.086,-0.064,-0.63,12100,{"date":1273,"open":1150,"high":1188,"low":1150,"close":1188,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1188},"2026-01-06",0.108,1.08,19100,{"date":1278,"open":779,"high":1235,"low":342,"close":1279,"change":1280,"percent_change":110,"volume":1281,"transactions":9,"vwap":1279},"2026-01-05",10.042,0.112,818600,{"date":1283,"open":779,"high":779,"low":1284,"close":267,"change":1285,"percent_change":191,"volume":1286,"transactions":9,"vwap":267},"2026-01-02",9.905,-0.036,13500,{"date":1288,"open":779,"high":439,"low":1289,"close":1289,"change":1290,"percent_change":386,"volume":1291,"transactions":9,"vwap":1289},"2025-12-31",9.966,-0.024,15600,{"date":1293,"open":1294,"high":1295,"low":779,"close":756,"change":1296,"percent_change":277,"volume":1297,"transactions":9,"vwap":756},"2025-12-30",10.02,10.105,-0.055,15400,{"date":1299,"open":1194,"high":429,"low":1194,"close":407,"change":1300,"percent_change":735,"volume":1301,"transactions":9,"vwap":407},"2025-12-29",0.005,5900,{"date":1303,"open":1150,"high":1150,"low":626,"close":1182,"change":1304,"percent_change":115,"volume":1305,"transactions":9,"vwap":1182},"2025-12-26",0.025,4800,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":677,"transactions":9,"vwap":1308},"2025-12-24",10.015,0.075,0.75,{"date":1312,"open":1226,"high":342,"low":236,"close":236,"change":105,"percent_change":722,"volume":1313,"transactions":9,"vwap":236},"2025-12-23",9300,{"date":1315,"open":1226,"high":1211,"low":780,"close":1226,"change":1177,"percent_change":1178,"volume":1316,"transactions":9,"vwap":1226},"2025-12-22",7100,{"date":1318,"open":756,"high":756,"low":768,"close":768,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":768},"2025-12-19",-0.004,-0.04,15300,{"date":1323,"open":779,"high":1194,"low":1324,"close":1324,"change":1325,"percent_change":1037,"volume":1326,"transactions":9,"vwap":1324},"2025-12-18",9.928,0.043,10800,{"date":1328,"open":1226,"high":1226,"low":221,"close":221,"change":269,"percent_change":327,"volume":1242,"transactions":9,"vwap":221},"2025-12-17",{"date":1330,"open":779,"high":779,"low":267,"close":1331,"change":1332,"percent_change":937,"volume":1333,"transactions":9,"vwap":1331},"2025-12-16",9.945,-0.035,21000,{"date":1335,"open":779,"high":626,"low":1226,"close":779,"change":730,"percent_change":262,"volume":1336,"transactions":9,"vwap":779},"2025-12-15",4200,{"date":1338,"open":626,"high":1182,"low":1226,"close":1226,"change":1320,"percent_change":207,"volume":1339,"transactions":9,"vwap":1226},"2025-12-12",13900,{"date":1341,"open":1194,"high":1182,"low":267,"close":756,"change":1309,"percent_change":1342,"volume":1343,"transactions":9,"vwap":756},"2025-12-11",0.76,10100,{"date":1345,"open":198,"high":653,"low":198,"close":653,"change":1254,"percent_change":1346,"volume":166,"transactions":9,"vwap":653},"2025-12-10",1.23,{"date":1348,"open":1349,"high":1349,"low":800,"close":800,"change":527,"percent_change":254,"volume":694,"transactions":9,"vwap":800},"2025-12-09",9.843,{"date":1351,"open":198,"high":198,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":815,"transactions":9,"vwap":1352},"2025-12-08",9.865,-0.101,-1.01,{"date":1356,"open":626,"high":1194,"low":1289,"close":1289,"change":1177,"percent_change":1178,"volume":1357,"transactions":9,"vwap":1289},"2025-12-05",25400,{"date":1359,"open":1360,"high":342,"low":780,"close":236,"change":775,"percent_change":1361,"volume":1217,"transactions":9,"vwap":236},"2025-12-04",9.96,-0.5,{"date":1363,"open":1194,"high":1194,"low":756,"close":756,"change":1364,"percent_change":1365,"volume":660,"transactions":9,"vwap":756},"2025-12-03",0.023,0.23,{"date":171,"open":1360,"high":756,"low":1360,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},9.967,0.007,0.07,408700]