[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTCA":3,"homepage-market-summary":28,"stock-historical-FTCA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTCA","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 California Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4076,0.30192,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"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},6.85,6.9,6.91,6.83,0,8206851.429472,7.47,6.77,229077.7615028298,11.4,235,{"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},229078,53833273.953165,-7.06,"2025-10-27",[178,181,188,198,205,213,221,230,240,249,254,263,272,280,287,293,300,306,314,323,329,336,341,349,358,368,377,387,395,401,406,412,420,426,435,445,452,460,467,475,480,486,491,497,504,510,517,525,530,536,542,548,554,563,570,577,583,589,595,600,605,611,616,621,626,631,638,641,646,649,652,656,660,663,668,672,675,678,681,684,688,692,695,698,701,704,707,715,718,722,728,732,735,738,741,744,748,751,754,757,760,763,766,769,772,775,778,782,785,788,791,795,798,801,804,807,810,813,817,820,823,826,829,832,837,840,843,846,849,852,855,858,861,865,868,871,875,881,884,887,890,893,896,899,902,905,908,911,914,918,924,927,932,936,939,942,946,949,952,955,959,962,965,968,971,974,977,980,983,986,989,994,1000,1003,1006,1009,1012,1015,1018,1021,1024,1030,1033,1036,1040,1043,1046,1051,1054,1057,1060,1064,1070,1073,1076,1079,1082,1085,1088,1091,1096,1100,1103,1106,1110,1113,1116,1119,1122,1125,1128,1132,1137,1140,1143,1147,1150,1155,1159,1162,1165,1168,1171,1174,1179,1184,1187,1192,1196,1202,1205,1208,1210,1213,1216],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":179,"vwap":180},1564,6.8514,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":21,"percent_change":21,"volume":185,"transactions":186,"vwap":187},"2026-10-01",6.84,6.8898,597333.84433,635,6.8658,{"date":189,"open":190,"high":191,"low":192,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",6.82,6.88,6.81,0.08,1.18,687340.7884,763,6.8567,{"date":199,"open":183,"high":183,"low":24,"close":24,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",-0.05,-0.73,928622.7968,1130,6.7835,{"date":206,"open":207,"high":207,"low":192,"close":190,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",6.86,-0.07,-1.02,617663.1189,570,6.8193,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":200,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",6.94,6.89,-0.72,500577.7706,842,6.8976,{"date":222,"open":223,"high":223,"low":224,"close":215,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",7,6.92,-0.035,-0.5,394486.707592,712,6.9397,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",7.04,6.955,6.975,-0.045,-0.64,332650.08506,628,6.9775,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":110,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",7.02,7.03,7.019,-0.14,162694.1426,367,7.0262,{"date":250,"open":232,"high":232,"low":242,"close":243,"change":21,"percent_change":21,"volume":251,"transactions":252,"vwap":253},"2026-09-21",181887.73215,209,7.0263,{"date":255,"open":243,"high":256,"low":257,"close":243,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",7.0506,7.01,-0.02,-0.28,501794.3538,764,7.0224,{"date":264,"open":232,"high":265,"low":243,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",7.06,7.05,0.04,0.57,656950.1362,919,7.046,{"date":273,"open":257,"high":274,"low":223,"close":257,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",7.0399,0.01,0.14,236663.338526,529,7.0159,{"date":281,"open":232,"high":266,"low":223,"close":223,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",-0.04,-0.57,381587.877168,649,7.0205,{"date":288,"open":266,"high":289,"low":232,"close":232,"change":110,"percent_change":245,"volume":290,"transactions":291,"vwap":292},"2026-09-14",7.0885,262877.910382,353,7.0508,{"date":294,"open":295,"high":296,"low":243,"close":266,"change":275,"percent_change":276,"volume":297,"transactions":298,"vwap":299},"2026-09-11",7.045,7.07,294273.474391,348,7.0532,{"date":301,"open":296,"high":296,"low":243,"close":232,"change":282,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",-0.56,308710.314254,762,7.0387,{"date":307,"open":308,"high":308,"low":296,"close":309,"change":200,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",7.16,7.08,-0.7,341678.6087,671,7.1044,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":110,"percent_change":245,"volume":320,"transactions":321,"vwap":322},"2026-09-08",7.14,7.15,7.12,7.13,358469.396155,937,7.1323,{"date":324,"open":325,"high":325,"low":319,"close":316,"change":21,"percent_change":21,"volume":326,"transactions":327,"vwap":328},"2026-09-04",7.18,530008.984782,636,7.154,{"date":330,"open":308,"high":331,"low":332,"close":316,"change":21,"percent_change":21,"volume":333,"transactions":334,"vwap":335},"2026-09-03",7.17,7.135,265925.039314,527,7.1528,{"date":337,"open":319,"high":317,"low":319,"close":316,"change":21,"percent_change":21,"volume":338,"transactions":339,"vwap":340},"2026-09-02",301579.7789,737,7.1396,{"date":342,"open":308,"high":343,"low":319,"close":316,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-01",7.1799,-0.08,-1.11,452815.1533,847,7.147,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":278,"vwap":357},"2026-08-31",7.2,7.22,7.19,0.005,0.07,213944.7246,7.2065,{"date":359,"open":360,"high":361,"low":351,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",7.23,7.2572,7.215,-0.025,-0.35,446714.97549,1110,7.2263,{"date":369,"open":370,"high":370,"low":360,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",7.27,7.24,0.009,0.12,216588.7714,523,7.2454,{"date":378,"open":379,"high":380,"low":360,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",7.25,7.255,7.231,-0.0281,-0.39,313421.588546,615,7.2416,{"date":388,"open":370,"high":370,"low":371,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",7.2591,0.0091,0.13,548315.0554,751,7.2578,{"date":396,"open":379,"high":397,"low":371,"close":379,"change":275,"percent_change":276,"volume":398,"transactions":399,"vwap":400},"2026-08-24",7.2545,204330.5204,317,7.247,{"date":402,"open":371,"high":379,"low":360,"close":371,"change":258,"percent_change":259,"volume":403,"transactions":404,"vwap":405},"2026-08-21",176789.128558,371,7.238,{"date":407,"open":371,"high":408,"low":371,"close":408,"change":110,"percent_change":245,"volume":409,"transactions":410,"vwap":411},"2026-08-20",7.26,138074.28,411,7.2527,{"date":413,"open":408,"high":414,"low":380,"close":370,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",7.28,0.03,0.41,180370.072897,320,7.2659,{"date":421,"open":408,"high":408,"low":371,"close":371,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":400},"2026-08-18",-0.021,-0.29,118821.34646,281,{"date":427,"open":414,"high":428,"low":408,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",7.2999,7.261,-0.029,-0.4,148012.0667,452,7.2844,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":282,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",7.32,7.3252,7.285,7.29,-0.55,168148.161602,623,7.298,{"date":446,"open":447,"high":448,"low":440,"close":448,"change":415,"percent_change":416,"volume":449,"transactions":450,"vwap":451},"2026-08-13",7.3263,7.33,304563.5619,624,7.3082,{"date":453,"open":454,"high":454,"low":370,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":440},"2026-08-12",7.31,7.3,0.02,0.27,196929.5932,394,{"date":461,"open":437,"high":437,"low":414,"close":414,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",-0.015,-0.21,146720.084549,407,7.2954,{"date":468,"open":440,"high":455,"low":414,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",7.295,0.015,0.21,128002.27184,318,7.2937,{"date":476,"open":455,"high":455,"low":370,"close":414,"change":21,"percent_change":21,"volume":477,"transactions":478,"vwap":479},"2026-08-07",221010.5779,472,7.2902,{"date":481,"open":370,"high":414,"low":482,"close":414,"change":21,"percent_change":21,"volume":483,"transactions":484,"vwap":485},"2026-08-06",7.2501,183775.386,494,7.2752,{"date":487,"open":370,"high":455,"low":408,"close":414,"change":275,"percent_change":276,"volume":488,"transactions":489,"vwap":490},"2026-08-05",203657.1092,493,7.2724,{"date":492,"open":371,"high":370,"low":371,"close":370,"change":456,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",0.28,103337.367636,149,7.2641,{"date":498,"open":414,"high":414,"low":371,"close":379,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",-0.03,-0.41,315005.9872,383,7.2437,{"date":505,"open":455,"high":455,"low":506,"close":414,"change":275,"percent_change":276,"volume":507,"transactions":508,"vwap":509},"2026-07-31",7.2609,253393.9292,211,7.2698,{"date":511,"open":455,"high":455,"low":408,"close":370,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",-0.022,-0.3,440127.3145,805,7.2732,{"date":518,"open":440,"high":519,"low":440,"close":520,"change":521,"percent_change":415,"volume":522,"transactions":523,"vwap":524},"2026-07-29",7.325,7.292,0.002,639391.7044,444,7.3041,{"date":526,"open":437,"high":437,"low":440,"close":440,"change":21,"percent_change":21,"volume":527,"transactions":528,"vwap":529},"2026-07-28",310866.7205,583,7.2952,{"date":531,"open":414,"high":532,"low":414,"close":440,"change":415,"percent_change":416,"volume":533,"transactions":534,"vwap":535},"2026-07-27",7.3199,63793.994513,191,7.2931,{"date":537,"open":538,"high":455,"low":408,"close":408,"change":21,"percent_change":21,"volume":539,"transactions":540,"vwap":541},"2026-07-24",7.2961,169256.0394,333,7.2704,{"date":543,"open":454,"high":454,"low":379,"close":408,"change":200,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",-0.68,187342.1904,272,7.2626,{"date":549,"open":448,"high":550,"low":455,"close":454,"change":499,"percent_change":500,"volume":551,"transactions":552,"vwap":553},"2026-07-22",7.3488,252477.7144,427,7.3133,{"date":555,"open":556,"high":557,"low":448,"close":558,"change":559,"percent_change":208,"volume":560,"transactions":561,"vwap":562},"2026-07-21",7.35,7.36,7.34,-0.005,185475.1434,202,7.3393,{"date":564,"open":556,"high":557,"low":565,"close":566,"change":110,"percent_change":245,"volume":567,"transactions":568,"vwap":569},"2026-07-20",7.3402,7.345,62875.024086,522,7.3469,{"date":571,"open":572,"high":572,"low":558,"close":573,"change":21,"percent_change":21,"volume":574,"transactions":575,"vwap":576},"2026-07-17",7.37,7.355,150153.0974,172,7.3546,{"date":578,"open":557,"high":572,"low":556,"close":573,"change":462,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-16",-0.2,319415.9492,539,7.3532,{"date":584,"open":585,"high":585,"low":557,"close":572,"change":110,"percent_change":245,"volume":586,"transactions":587,"vwap":588},"2026-07-15",7.38,223927.137812,883,7.3717,{"date":590,"open":572,"high":591,"low":572,"close":585,"change":275,"percent_change":276,"volume":592,"transactions":593,"vwap":594},"2026-07-14",7.3888,123293.6721,464,7.3753,{"date":596,"open":597,"high":597,"low":572,"close":572,"change":462,"percent_change":579,"volume":598,"transactions":347,"vwap":599},"2026-07-13",7.4,101208.9086,7.3784,{"date":601,"open":597,"high":597,"low":585,"close":602,"change":603,"percent_change":193,"volume":604,"transactions":9,"vwap":602},"2026-07-10",7.385,0.006,104800,{"date":606,"open":572,"high":607,"low":572,"close":608,"change":609,"percent_change":110,"volume":610,"transactions":9,"vwap":608},"2026-07-09",7.39,7.379,-0.001,110300,{"date":612,"open":585,"high":613,"low":557,"close":585,"change":258,"percent_change":614,"volume":615,"transactions":9,"vwap":585},"2026-07-08",7.398,-0.27,195300,{"date":617,"open":618,"high":619,"low":597,"close":597,"change":258,"percent_change":614,"volume":620,"transactions":9,"vwap":597},"2026-07-07",7.42,7.429,188200,{"date":622,"open":623,"high":624,"low":597,"close":618,"change":21,"percent_change":21,"volume":625,"transactions":9,"vwap":618},"2026-07-06",7.41,7.425,144600,{"date":627,"open":597,"high":618,"low":597,"close":618,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":618},"2026-07-02",0.018,0.24,131600,{"date":632,"open":607,"high":633,"low":602,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-01",7.405,7.402,-0.018,-0.24,191900,{"date":639,"open":618,"high":640,"low":618,"close":618,"change":559,"percent_change":208,"volume":604,"transactions":9,"vwap":618},"2026-06-30",7.44,{"date":642,"open":643,"high":643,"low":618,"close":624,"change":470,"percent_change":644,"volume":645,"transactions":9,"vwap":624},"2026-06-29",7.43,0.2,154300,{"date":647,"open":597,"high":618,"low":597,"close":623,"change":258,"percent_change":614,"volume":648,"transactions":9,"vwap":623},"2026-06-26",181600,{"date":650,"open":597,"high":643,"low":597,"close":643,"change":456,"percent_change":457,"volume":651,"transactions":9,"vwap":643},"2026-06-25",113400,{"date":653,"open":597,"high":654,"low":597,"close":623,"change":470,"percent_change":644,"volume":655,"transactions":9,"vwap":623},"2026-06-24",7.415,186200,{"date":657,"open":607,"high":597,"low":607,"close":658,"change":559,"percent_change":208,"volume":659,"transactions":9,"vwap":658},"2026-06-23",7.395,135300,{"date":661,"open":597,"high":633,"low":607,"close":597,"change":21,"percent_change":21,"volume":662,"transactions":9,"vwap":597},"2026-06-22",103900,{"date":664,"open":585,"high":597,"low":585,"close":597,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":597},"2026-06-18",0.025,0.34,101200,{"date":669,"open":618,"high":618,"low":572,"close":670,"change":110,"percent_change":245,"volume":671,"transactions":9,"vwap":670},"2026-06-17",7.375,96700,{"date":673,"open":623,"high":623,"low":572,"close":602,"change":354,"percent_change":355,"volume":674,"transactions":9,"vwap":602},"2026-06-16",335600,{"date":676,"open":557,"high":597,"low":557,"close":585,"change":275,"percent_change":276,"volume":677,"transactions":9,"vwap":585},"2026-06-15",105100,{"date":679,"open":437,"high":585,"low":437,"close":572,"change":110,"percent_change":245,"volume":680,"transactions":9,"vwap":572},"2026-06-12",174300,{"date":682,"open":556,"high":607,"low":556,"close":585,"change":275,"percent_change":276,"volume":683,"transactions":9,"vwap":585},"2026-06-11",352200,{"date":685,"open":572,"high":585,"low":686,"close":572,"change":110,"percent_change":245,"volume":687,"transactions":9,"vwap":572},"2026-06-10",7.356,176700,{"date":689,"open":585,"high":607,"low":690,"close":585,"change":354,"percent_change":355,"volume":691,"transactions":9,"vwap":585},"2026-06-09",7.365,117900,{"date":693,"open":602,"high":607,"low":557,"close":670,"change":354,"percent_change":355,"volume":694,"transactions":9,"vwap":670},"2026-06-08",89100,{"date":696,"open":557,"high":585,"low":556,"close":572,"change":110,"percent_change":245,"volume":697,"transactions":9,"vwap":572},"2026-06-05",366000,{"date":699,"open":572,"high":607,"low":572,"close":585,"change":21,"percent_change":21,"volume":700,"transactions":9,"vwap":585},"2026-06-04",226600,{"date":702,"open":607,"high":607,"low":557,"close":585,"change":354,"percent_change":355,"volume":703,"transactions":9,"vwap":585},"2026-06-03",88800,{"date":705,"open":607,"high":597,"low":572,"close":670,"change":603,"percent_change":193,"volume":706,"transactions":9,"vwap":670},"2026-06-02",271200,{"date":708,"open":557,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-01",7.372,7.335,7.369,-0.011,-0.15,115300,{"date":716,"open":572,"high":607,"low":557,"close":585,"change":415,"percent_change":416,"volume":717,"transactions":9,"vwap":585},"2026-05-29",281500,{"date":719,"open":448,"high":690,"low":448,"close":556,"change":720,"percent_change":275,"volume":721,"transactions":9,"vwap":556},"2026-05-28",0.001,183200,{"date":723,"open":455,"high":556,"low":455,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-27",7.349,0.024,0.33,222500,{"date":729,"open":437,"high":448,"low":454,"close":519,"change":267,"percent_change":730,"volume":731,"transactions":9,"vwap":519},"2026-05-26",0.55,235400,{"date":733,"open":454,"high":454,"low":414,"close":439,"change":470,"percent_change":471,"volume":734,"transactions":9,"vwap":439},"2026-05-22",259800,{"date":736,"open":408,"high":455,"low":408,"close":370,"change":110,"percent_change":245,"volume":737,"transactions":9,"vwap":370},"2026-05-21",210900,{"date":739,"open":370,"high":440,"low":408,"close":414,"change":456,"percent_change":493,"volume":740,"transactions":9,"vwap":414},"2026-05-20",360800,{"date":742,"open":414,"high":414,"low":379,"close":408,"change":499,"percent_change":500,"volume":743,"transactions":9,"vwap":408},"2026-05-19",285300,{"date":745,"open":440,"high":746,"low":414,"close":440,"change":21,"percent_change":21,"volume":747,"transactions":9,"vwap":440},"2026-05-18",7.305,127600,{"date":749,"open":455,"high":455,"low":408,"close":440,"change":282,"percent_change":441,"volume":750,"transactions":9,"vwap":440},"2026-05-15",233200,{"date":752,"open":448,"high":448,"low":454,"close":448,"change":21,"percent_change":21,"volume":753,"transactions":9,"vwap":448},"2026-05-14",112300,{"date":755,"open":437,"high":558,"low":437,"close":448,"change":110,"percent_change":245,"volume":756,"transactions":9,"vwap":448},"2026-05-13",117400,{"date":758,"open":557,"high":557,"low":448,"close":558,"change":110,"percent_change":245,"volume":759,"transactions":9,"vwap":558},"2026-05-12",134200,{"date":761,"open":558,"high":557,"low":448,"close":556,"change":354,"percent_change":355,"volume":762,"transactions":9,"vwap":556},"2026-05-11",142800,{"date":764,"open":585,"high":585,"low":558,"close":566,"change":559,"percent_change":208,"volume":765,"transactions":9,"vwap":566},"2026-05-08",175000,{"date":767,"open":572,"high":572,"low":448,"close":556,"change":275,"percent_change":276,"volume":768,"transactions":9,"vwap":556},"2026-05-07",125600,{"date":770,"open":585,"high":585,"low":448,"close":558,"change":470,"percent_change":644,"volume":771,"transactions":9,"vwap":558},"2026-05-06",152600,{"date":773,"open":454,"high":556,"low":454,"close":519,"change":21,"percent_change":21,"volume":774,"transactions":9,"vwap":519},"2026-05-05",256000,{"date":776,"open":448,"high":556,"low":454,"close":519,"change":354,"percent_change":355,"volume":777,"transactions":9,"vwap":519},"2026-05-04",218000,{"date":779,"open":557,"high":557,"low":437,"close":437,"change":363,"percent_change":780,"volume":781,"transactions":9,"vwap":437},"2026-05-01",-0.34,204300,{"date":783,"open":623,"high":623,"low":566,"close":566,"change":559,"percent_change":208,"volume":784,"transactions":9,"vwap":566},"2026-04-30",79300,{"date":786,"open":597,"high":597,"low":566,"close":556,"change":462,"percent_change":579,"volume":787,"transactions":9,"vwap":556},"2026-04-29",173700,{"date":789,"open":597,"high":597,"low":557,"close":690,"change":110,"percent_change":245,"volume":790,"transactions":9,"vwap":690},"2026-04-28",246200,{"date":792,"open":597,"high":597,"low":572,"close":670,"change":793,"percent_change":200,"volume":794,"transactions":9,"vwap":670},"2026-04-27",-0.004,333500,{"date":796,"open":623,"high":623,"low":572,"close":608,"change":372,"percent_change":373,"volume":797,"transactions":9,"vwap":608},"2026-04-24",95500,{"date":799,"open":585,"high":607,"low":690,"close":572,"change":559,"percent_change":208,"volume":800,"transactions":9,"vwap":572},"2026-04-23",470900,{"date":802,"open":607,"high":607,"low":557,"close":670,"change":354,"percent_change":355,"volume":803,"transactions":9,"vwap":670},"2026-04-22",153200,{"date":805,"open":607,"high":623,"low":557,"close":572,"change":559,"percent_change":208,"volume":806,"transactions":9,"vwap":572},"2026-04-21",306400,{"date":808,"open":557,"high":597,"low":557,"close":670,"change":354,"percent_change":355,"volume":809,"transactions":9,"vwap":670},"2026-04-20",48100,{"date":811,"open":597,"high":597,"low":557,"close":572,"change":415,"percent_change":416,"volume":812,"transactions":9,"vwap":572},"2026-04-17",147000,{"date":814,"open":557,"high":815,"low":448,"close":558,"change":21,"percent_change":21,"volume":816,"transactions":9,"vwap":558},"2026-04-16",7.368,144400,{"date":818,"open":572,"high":572,"low":448,"close":558,"change":21,"percent_change":21,"volume":819,"transactions":9,"vwap":558},"2026-04-15",60900,{"date":821,"open":558,"high":557,"low":710,"close":558,"change":110,"percent_change":245,"volume":822,"transactions":9,"vwap":558},"2026-04-14",97200,{"date":824,"open":448,"high":557,"low":448,"close":556,"change":470,"percent_change":644,"volume":825,"transactions":9,"vwap":556},"2026-04-13",112600,{"date":827,"open":558,"high":566,"low":448,"close":710,"change":21,"percent_change":21,"volume":828,"transactions":9,"vwap":710},"2026-04-10",175600,{"date":830,"open":437,"high":556,"low":437,"close":710,"change":21,"percent_change":21,"volume":831,"transactions":9,"vwap":710},"2026-04-09",378400,{"date":833,"open":448,"high":572,"low":519,"close":710,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":710},"2026-04-08",0.035,0.48,213200,{"date":838,"open":370,"high":454,"low":370,"close":455,"change":275,"percent_change":276,"volume":839,"transactions":9,"vwap":455},"2026-04-07",836400,{"date":841,"open":455,"high":455,"low":408,"close":440,"change":275,"percent_change":276,"volume":842,"transactions":9,"vwap":440},"2026-04-06",171000,{"date":844,"open":379,"high":444,"low":379,"close":414,"change":275,"percent_change":276,"volume":845,"transactions":9,"vwap":414},"2026-04-02",139700,{"date":847,"open":746,"high":746,"low":370,"close":370,"change":110,"percent_change":245,"volume":848,"transactions":9,"vwap":370},"2026-04-01",70300,{"date":850,"open":370,"high":454,"low":379,"close":414,"change":665,"percent_change":666,"volume":851,"transactions":9,"vwap":414},"2026-03-31",381400,{"date":853,"open":379,"high":380,"low":360,"close":380,"change":354,"percent_change":355,"volume":854,"transactions":9,"vwap":380},"2026-03-30",48600,{"date":856,"open":352,"high":379,"low":351,"close":379,"change":456,"percent_change":493,"volume":857,"transactions":9,"vwap":379},"2026-03-27",416500,{"date":859,"open":379,"high":370,"low":360,"close":360,"change":559,"percent_change":208,"volume":860,"transactions":9,"vwap":360},"2026-03-26",770300,{"date":862,"open":379,"high":408,"low":360,"close":863,"change":354,"percent_change":355,"volume":864,"transactions":9,"vwap":863},"2026-03-25",7.235,450800,{"date":866,"open":370,"high":370,"low":352,"close":360,"change":282,"percent_change":441,"volume":867,"transactions":9,"vwap":360},"2026-03-24",216500,{"date":869,"open":414,"high":440,"low":370,"close":370,"change":275,"percent_change":276,"volume":870,"transactions":9,"vwap":370},"2026-03-23",36800,{"date":872,"open":448,"high":448,"low":380,"close":408,"change":873,"percent_change":874,"volume":851,"transactions":9,"vwap":408},"2026-03-20",-0.072,-0.98,{"date":876,"open":558,"high":558,"low":437,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-19",7.332,-0.013,-0.18,84000,{"date":882,"open":556,"high":557,"low":558,"close":566,"change":21,"percent_change":21,"volume":883,"transactions":9,"vwap":566},"2026-03-18",30300,{"date":885,"open":556,"high":686,"low":566,"close":566,"change":559,"percent_change":208,"volume":886,"transactions":9,"vwap":566},"2026-03-17",37300,{"date":888,"open":557,"high":557,"low":558,"close":556,"change":21,"percent_change":21,"volume":889,"transactions":9,"vwap":556},"2026-03-16",92400,{"date":891,"open":558,"high":556,"low":710,"close":556,"change":456,"percent_change":457,"volume":892,"transactions":9,"vwap":556},"2026-03-13",114100,{"date":894,"open":557,"high":557,"low":437,"close":448,"change":499,"percent_change":500,"volume":895,"transactions":9,"vwap":448},"2026-03-12",149200,{"date":897,"open":556,"high":690,"low":558,"close":557,"change":21,"percent_change":21,"volume":898,"transactions":9,"vwap":557},"2026-03-11",73200,{"date":900,"open":585,"high":585,"low":556,"close":557,"change":275,"percent_change":276,"volume":901,"transactions":9,"vwap":557},"2026-03-10",65500,{"date":903,"open":557,"high":585,"low":556,"close":556,"change":363,"percent_change":780,"volume":904,"transactions":9,"vwap":556},"2026-03-09",113000,{"date":906,"open":572,"high":670,"low":556,"close":670,"change":559,"percent_change":208,"volume":907,"transactions":9,"vwap":670},"2026-03-06",106400,{"date":909,"open":572,"high":607,"low":557,"close":585,"change":21,"percent_change":21,"volume":910,"transactions":9,"vwap":585},"2026-03-05",161300,{"date":912,"open":572,"high":623,"low":572,"close":585,"change":559,"percent_change":208,"volume":913,"transactions":9,"vwap":585},"2026-03-04",224300,{"date":915,"open":597,"high":623,"low":572,"close":602,"change":235,"percent_change":916,"volume":917,"transactions":9,"vwap":602},"2026-03-03",-0.61,102200,{"date":919,"open":920,"high":920,"low":921,"close":643,"change":282,"percent_change":922,"volume":923,"transactions":9,"vwap":643},"2026-03-02",7.46,7.421,-0.54,181100,{"date":925,"open":920,"high":23,"low":920,"close":23,"change":275,"percent_change":391,"volume":926,"transactions":9,"vwap":23},"2026-02-27",47500,{"date":928,"open":929,"high":930,"low":640,"close":920,"change":470,"percent_change":644,"volume":931,"transactions":9,"vwap":920},"2026-02-26",7.45,7.465,160600,{"date":933,"open":920,"high":920,"low":640,"close":934,"change":21,"percent_change":21,"volume":935,"transactions":9,"vwap":934},"2026-02-25",7.445,70700,{"date":937,"open":640,"high":929,"low":643,"close":934,"change":21,"percent_change":21,"volume":938,"transactions":9,"vwap":934},"2026-02-24",206100,{"date":940,"open":643,"high":934,"low":643,"close":934,"change":275,"percent_change":391,"volume":941,"transactions":9,"vwap":934},"2026-02-23",153600,{"date":943,"open":624,"high":640,"low":623,"close":944,"change":354,"percent_change":355,"volume":945,"transactions":9,"vwap":944},"2026-02-20",7.435,56000,{"date":947,"open":618,"high":643,"low":623,"close":643,"change":470,"percent_change":644,"volume":948,"transactions":9,"vwap":643},"2026-02-19",59000,{"date":950,"open":618,"high":643,"low":623,"close":654,"change":21,"percent_change":21,"volume":951,"transactions":9,"vwap":654},"2026-02-18",49700,{"date":953,"open":929,"high":929,"low":623,"close":654,"change":470,"percent_change":644,"volume":954,"transactions":9,"vwap":654},"2026-02-17",39600,{"date":956,"open":585,"high":618,"low":585,"close":597,"change":110,"percent_change":957,"volume":958,"transactions":9,"vwap":597},"2026-02-13",-0.13,139400,{"date":960,"open":607,"high":623,"low":607,"close":623,"change":456,"percent_change":457,"volume":961,"transactions":9,"vwap":623},"2026-02-12",209900,{"date":963,"open":585,"high":607,"low":690,"close":607,"change":354,"percent_change":355,"volume":964,"transactions":9,"vwap":607},"2026-02-11",102100,{"date":966,"open":640,"high":640,"low":602,"close":602,"change":275,"percent_change":276,"volume":967,"transactions":9,"vwap":602},"2026-02-10",116200,{"date":969,"open":585,"high":607,"low":572,"close":670,"change":559,"percent_change":208,"volume":970,"transactions":9,"vwap":670},"2026-02-09",171600,{"date":972,"open":572,"high":585,"low":572,"close":585,"change":275,"percent_change":276,"volume":973,"transactions":9,"vwap":585},"2026-02-06",100100,{"date":975,"open":585,"high":607,"low":572,"close":572,"change":275,"percent_change":276,"volume":976,"transactions":9,"vwap":572},"2026-02-05",246700,{"date":978,"open":585,"high":585,"low":556,"close":557,"change":275,"percent_change":276,"volume":979,"transactions":9,"vwap":557},"2026-02-04",118500,{"date":981,"open":597,"high":597,"low":556,"close":556,"change":275,"percent_change":276,"volume":982,"transactions":9,"vwap":556},"2026-02-03",78000,{"date":984,"open":557,"high":690,"low":448,"close":558,"change":499,"percent_change":500,"volume":985,"transactions":9,"vwap":558},"2026-02-02",219600,{"date":987,"open":558,"high":585,"low":558,"close":572,"change":456,"percent_change":457,"volume":988,"transactions":9,"vwap":572},"2026-01-30",110100,{"date":990,"open":448,"high":572,"low":448,"close":556,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":556},"2026-01-29",-0.012,-0.16,141000,{"date":995,"open":690,"high":585,"low":556,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-01-28",7.362,0.012,0.16,257200,{"date":1001,"open":597,"high":597,"low":556,"close":556,"change":21,"percent_change":21,"volume":1002,"transactions":9,"vwap":556},"2026-01-27",74100,{"date":1004,"open":670,"high":585,"low":556,"close":556,"change":354,"percent_change":355,"volume":1005,"transactions":9,"vwap":556},"2026-01-26",119500,{"date":1007,"open":448,"high":607,"low":448,"close":566,"change":462,"percent_change":579,"volume":1008,"transactions":9,"vwap":566},"2026-01-23",55400,{"date":1010,"open":585,"high":585,"low":558,"close":557,"change":354,"percent_change":355,"volume":1011,"transactions":9,"vwap":557},"2026-01-22",171300,{"date":1013,"open":448,"high":557,"low":448,"close":573,"change":470,"percent_change":644,"volume":1014,"transactions":9,"vwap":573},"2026-01-21",101400,{"date":1016,"open":448,"high":557,"low":448,"close":558,"change":499,"percent_change":500,"volume":1017,"transactions":9,"vwap":558},"2026-01-20",80900,{"date":1019,"open":585,"high":585,"low":572,"close":572,"change":559,"percent_change":208,"volume":1020,"transactions":9,"vwap":572},"2026-01-16",128400,{"date":1022,"open":640,"high":640,"low":572,"close":670,"change":521,"percent_change":415,"volume":1023,"transactions":9,"vwap":670},"2026-01-15",76800,{"date":1025,"open":585,"high":585,"low":557,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-01-14",7.373,-0.007,-0.09,29200,{"date":1031,"open":557,"high":585,"low":557,"close":585,"change":275,"percent_change":276,"volume":1032,"transactions":9,"vwap":585},"2026-01-13",95600,{"date":1034,"open":556,"high":585,"low":556,"close":572,"change":21,"percent_change":21,"volume":1035,"transactions":9,"vwap":572},"2026-01-12",242400,{"date":1037,"open":1038,"high":572,"low":556,"close":572,"change":275,"percent_change":276,"volume":1039,"transactions":9,"vwap":572},"2026-01-09",7.366,109200,{"date":1041,"open":556,"high":572,"low":556,"close":557,"change":275,"percent_change":276,"volume":1042,"transactions":9,"vwap":557},"2026-01-08",71300,{"date":1044,"open":572,"high":572,"low":556,"close":556,"change":354,"percent_change":355,"volume":1045,"transactions":9,"vwap":556},"2026-01-07",194900,{"date":1047,"open":556,"high":1048,"low":1049,"close":566,"change":354,"percent_change":355,"volume":1050,"transactions":9,"vwap":566},"2026-01-06",7.357,7.315,116300,{"date":1052,"open":585,"high":585,"low":448,"close":558,"change":21,"percent_change":21,"volume":1053,"transactions":9,"vwap":558},"2026-01-05",98300,{"date":1055,"open":437,"high":558,"low":454,"close":558,"change":456,"percent_change":457,"volume":1056,"transactions":9,"vwap":558},"2026-01-02",99300,{"date":1058,"open":437,"high":558,"low":455,"close":437,"change":110,"percent_change":245,"volume":1059,"transactions":9,"vwap":437},"2025-12-31",413100,{"date":1061,"open":454,"high":448,"low":455,"close":448,"change":1062,"percent_change":267,"volume":1063,"transactions":9,"vwap":448},"2025-12-30",0.003,118800,{"date":1065,"open":455,"high":448,"low":440,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2025-12-29",7.327,0.007,0.1,102800,{"date":1071,"open":454,"high":437,"low":455,"close":437,"change":275,"percent_change":276,"volume":1072,"transactions":9,"vwap":437},"2025-12-26",134500,{"date":1074,"open":556,"high":556,"low":440,"close":454,"change":110,"percent_change":245,"volume":1075,"transactions":9,"vwap":454},"2025-12-24",182600,{"date":1077,"open":440,"high":448,"low":440,"close":437,"change":275,"percent_change":276,"volume":1078,"transactions":9,"vwap":437},"2025-12-23",136600,{"date":1080,"open":440,"high":437,"low":440,"close":454,"change":21,"percent_change":21,"volume":1081,"transactions":9,"vwap":454},"2025-12-22",250600,{"date":1083,"open":437,"high":437,"low":440,"close":454,"change":258,"percent_change":614,"volume":1084,"transactions":9,"vwap":454},"2025-12-19",64600,{"date":1086,"open":448,"high":556,"low":448,"close":448,"change":21,"percent_change":21,"volume":1087,"transactions":9,"vwap":448},"2025-12-18",157400,{"date":1089,"open":454,"high":558,"low":454,"close":448,"change":110,"percent_change":245,"volume":1090,"transactions":9,"vwap":448},"2025-12-17",62300,{"date":1092,"open":437,"high":558,"low":454,"close":558,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":558},"2025-12-16",0.022,0.3,86000,{"date":1097,"open":371,"high":558,"low":371,"close":1098,"change":1062,"percent_change":267,"volume":1099,"transactions":9,"vwap":1098},"2025-12-15",7.318,127200,{"date":1101,"open":558,"high":558,"low":455,"close":1049,"change":462,"percent_change":579,"volume":1102,"transactions":9,"vwap":1049},"2025-12-12",528000,{"date":1104,"open":454,"high":558,"low":454,"close":448,"change":275,"percent_change":276,"volume":1105,"transactions":9,"vwap":448},"2025-12-11",39800,{"date":1107,"open":437,"high":1108,"low":455,"close":437,"change":267,"percent_change":730,"volume":1109,"transactions":9,"vwap":437},"2025-12-10",7.337,832000,{"date":1111,"open":454,"high":437,"low":414,"close":414,"change":282,"percent_change":441,"volume":1112,"transactions":9,"vwap":414},"2025-12-09",122300,{"date":1114,"open":414,"high":558,"low":414,"close":437,"change":258,"percent_change":614,"volume":1115,"transactions":9,"vwap":437},"2025-12-08",44400,{"date":1117,"open":437,"high":558,"low":370,"close":558,"change":470,"percent_change":644,"volume":1118,"transactions":9,"vwap":558},"2025-12-05",242700,{"date":1120,"open":558,"high":558,"low":414,"close":519,"change":258,"percent_change":614,"volume":1121,"transactions":9,"vwap":519},"2025-12-04",192200,{"date":1123,"open":572,"high":572,"low":448,"close":566,"change":456,"percent_change":457,"volume":1124,"transactions":9,"vwap":566},"2025-12-03",24400,{"date":1126,"open":448,"high":448,"low":454,"close":519,"change":462,"percent_change":579,"volume":1127,"transactions":9,"vwap":519},"2025-12-02",355900,{"date":1129,"open":558,"high":1048,"low":1130,"close":558,"change":282,"percent_change":922,"volume":1131,"transactions":9,"vwap":558},"2025-12-01",7.21,79200,{"date":1133,"open":585,"high":1134,"low":1135,"close":585,"change":354,"percent_change":355,"volume":1136,"transactions":9,"vwap":585},"2025-11-28",7.384,7.378,7200,{"date":1138,"open":557,"high":607,"low":557,"close":670,"change":470,"percent_change":644,"volume":1139,"transactions":9,"vwap":670},"2025-11-26",91800,{"date":1141,"open":572,"high":585,"low":557,"close":557,"change":559,"percent_change":208,"volume":1142,"transactions":9,"vwap":557},"2025-11-25",49900,{"date":1144,"open":1145,"high":585,"low":557,"close":690,"change":354,"percent_change":355,"volume":1146,"transactions":9,"vwap":690},"2025-11-24",7.371,62000,{"date":1148,"open":557,"high":607,"low":573,"close":557,"change":559,"percent_change":208,"volume":1149,"transactions":9,"vwap":557},"2025-11-21",68100,{"date":1151,"open":557,"high":1135,"low":558,"close":690,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":690},"2025-11-20",0.004,0.05,55000,{"date":1156,"open":557,"high":572,"low":558,"close":1157,"change":720,"percent_change":275,"volume":1158,"transactions":9,"vwap":1157},"2025-11-19",7.361,167200,{"date":1160,"open":573,"high":572,"low":437,"close":557,"change":354,"percent_change":355,"volume":1161,"transactions":9,"vwap":557},"2025-11-18",85900,{"date":1163,"open":618,"high":618,"low":558,"close":573,"change":456,"percent_change":457,"volume":1164,"transactions":9,"vwap":573},"2025-11-17",42800,{"date":1166,"open":556,"high":557,"low":448,"close":710,"change":462,"percent_change":579,"volume":1167,"transactions":9,"vwap":710},"2025-11-14",97500,{"date":1169,"open":558,"high":556,"low":448,"close":556,"change":462,"percent_change":579,"volume":1170,"transactions":9,"vwap":556},"2025-11-13",42000,{"date":1172,"open":556,"high":585,"low":556,"close":690,"change":258,"percent_change":614,"volume":1173,"transactions":9,"vwap":690},"2025-11-12",49400,{"date":1175,"open":557,"high":602,"low":556,"close":602,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":602},"2025-11-11",0.034,0.46,39700,{"date":1180,"open":556,"high":572,"low":1181,"close":1182,"change":793,"percent_change":200,"volume":1183,"transactions":9,"vwap":1182},"2025-11-10",7.341,7.351,66200,{"date":1185,"open":558,"high":996,"low":558,"close":573,"change":1152,"percent_change":1153,"volume":1186,"transactions":9,"vwap":573},"2025-11-07",12100,{"date":1188,"open":557,"high":585,"low":558,"close":1182,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1182},"2025-11-06",0.011,0.15,56500,{"date":1193,"open":448,"high":558,"low":1194,"close":558,"change":628,"percent_change":120,"volume":1195,"transactions":9,"vwap":558},"2025-11-05",7.311,39000,{"date":1197,"open":558,"high":557,"low":437,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2025-11-04",7.322,-0.023,-0.31,79800,{"date":1203,"open":585,"high":585,"low":448,"close":566,"change":559,"percent_change":208,"volume":1204,"transactions":9,"vwap":566},"2025-11-03",31500,{"date":1206,"open":448,"high":557,"low":448,"close":556,"change":470,"percent_change":644,"volume":1207,"transactions":9,"vwap":556},"2025-10-31",170700,{"date":1209,"open":437,"high":556,"low":437,"close":710,"change":110,"percent_change":245,"volume":651,"transactions":9,"vwap":710},"2025-10-30",{"date":1211,"open":558,"high":572,"low":558,"close":566,"change":462,"percent_change":579,"volume":1212,"transactions":9,"vwap":566},"2025-10-29",131100,{"date":1214,"open":572,"high":585,"low":558,"close":557,"change":110,"percent_change":245,"volume":1215,"transactions":9,"vwap":557},"2025-10-28",202600,{"date":176,"open":585,"high":607,"low":557,"close":572,"change":110,"percent_change":245,"volume":1217,"transactions":9,"vwap":572},2600]