[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTMS":3,"homepage-market-summary":28,"stock-historical-FTMS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTMS","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 Short-Term Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.142,0.3054,"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},9.72,9.74,9.745,9.69,0,141699.564,10.09,9.68,109051.80225440426,9.8,235,{"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},109052,25627173.529785,-2.31,"2025-10-27",[178,181,187,196,201,207,214,221,230,238,246,254,260,266,272,278,285,292,299,305,311,318,324,331,339,348,356,361,368,374,380,385,390,395,401,406,411,416,422,429,434,439,443,449,455,460,467,472,478,485,491,498,502,508,514,519,524,530,536,540,544,547,550,554,558,561,564,569,572,576,579,582,586,591,595,598,601,605,610,615,618,621,625,628,631,634,637,640,643,646,649,654,656,659,663,666,670,675,681,684,689,692,694,697,700,703,705,711,717,720,723,725,728,732,735,738,742,745,748,751,754,756,759,764,767,770,773,777,782,785,788,791,794,799,803,806,809,812,817,820,824,827,830,833,836,840,842,846,849,852,858,863,869,873,876,879,883,889,893,896,900,903,909,913,916,920,923,927,933,936,939,944,947,950,952,956,960,963,966,969,971,974,977,980,984,989,993,996,999,1003,1006,1008,1011,1013,1016,1019,1022,1027,1031,1033,1036,1039,1042,1046,1049,1052,1056,1062,1066,1068,1071,1074,1077,1080,1083,1087,1089,1092,1095,1098,1101,1104,1107,1111,1115,1118,1121,1124,1127,1130,1133,1136,1139,1141,1144],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":179,"vwap":180},292,9.7239,{"date":182,"open":20,"high":18,"low":20,"close":17,"change":110,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.1,134050.1398,180,9.7269,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",9.7,9.73,0.04,0.41,73526.0378,132,9.7171,{"date":197,"open":17,"high":18,"low":24,"close":20,"change":110,"percent_change":183,"volume":198,"transactions":199,"vwap":200},"2026-09-29",396623.4948,214,9.6913,{"date":202,"open":203,"high":203,"low":24,"close":189,"change":110,"percent_change":183,"volume":204,"transactions":205,"vwap":206},"2026-09-28",9.71,177514.3978,210,9.6942,{"date":208,"open":17,"high":190,"low":203,"close":203,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",-0.04,-0.41,152393.2271,190,9.7212,{"date":215,"open":216,"high":216,"low":217,"close":216,"change":110,"percent_change":183,"volume":218,"transactions":219,"vwap":220},"2026-09-24",9.75,9.7299,104682.2155,170,9.742,{"date":222,"open":26,"high":26,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",9.7323,9.76,-0.03,-0.31,132908.2271,198,9.7636,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":110,"percent_change":183,"volume":235,"transactions":236,"vwap":237},"2026-09-22",9.81,9.78,9.79,120160.2134,282,9.7867,{"date":239,"open":240,"high":240,"low":234,"close":26,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",9.82,-0.005,-0.05,255178.4184,501,9.8025,{"date":247,"open":232,"high":240,"low":26,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",9.805,0.005,0.05,206678.4184,103,9.8042,{"date":255,"open":256,"high":256,"low":26,"close":26,"change":241,"percent_change":242,"volume":257,"transactions":258,"vwap":259},"2026-09-17",9.84,84364.4817,201,9.814,{"date":261,"open":240,"high":262,"low":26,"close":248,"change":110,"percent_change":183,"volume":263,"transactions":264,"vwap":265},"2026-09-16",9.825,156765.411481,225,9.8048,{"date":267,"open":256,"high":256,"low":245,"close":268,"change":241,"percent_change":242,"volume":269,"transactions":270,"vwap":271},"2026-09-15",9.815,136545.23811,128,9.8162,{"date":273,"open":274,"high":274,"low":232,"close":240,"change":249,"percent_change":250,"volume":275,"transactions":276,"vwap":277},"2026-09-14",9.83,143016.4248,382,9.8218,{"date":279,"open":274,"high":274,"low":26,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",0.015,0.15,169873.8577,271,9.8135,{"date":286,"open":256,"high":256,"low":26,"close":26,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-10",-0.045,-0.46,630875.0917,299,9.8284,{"date":293,"open":256,"high":294,"low":274,"close":295,"change":241,"percent_change":242,"volume":296,"transactions":297,"vwap":298},"2026-09-09",9.87,9.845,295459.385167,366,9.8556,{"date":300,"open":301,"high":294,"low":301,"close":301,"change":110,"percent_change":183,"volume":302,"transactions":303,"vwap":304},"2026-09-08",9.85,323922.385068,395,9.8645,{"date":306,"open":307,"high":307,"low":301,"close":307,"change":249,"percent_change":250,"volume":308,"transactions":309,"vwap":310},"2026-09-04",9.86,81120.1557,93,9.8572,{"date":312,"open":313,"high":313,"low":301,"close":314,"change":110,"percent_change":183,"volume":315,"transactions":316,"vwap":317},"2026-09-03",9.88,9.855,131229.291995,249,9.8623,{"date":319,"open":313,"high":313,"low":301,"close":320,"change":21,"percent_change":21,"volume":321,"transactions":322,"vwap":323},"2026-09-02",9.865,333365.7162,258,9.875,{"date":325,"open":307,"high":326,"low":301,"close":320,"change":225,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-01",9.89,-0.3,977644.0917,1066,9.872,{"date":332,"open":333,"high":334,"low":313,"close":335,"change":241,"percent_change":242,"volume":336,"transactions":337,"vwap":338},"2026-08-31",9.9,9.92,9.895,194790.777902,279,9.8956,{"date":340,"open":341,"high":342,"low":326,"close":333,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-28",9.91,9.9162,0.01,0.1,120669.3237,213,9.9021,{"date":349,"open":350,"high":341,"low":326,"close":326,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-27",9.8921,-0.02,-0.2,182233.0917,359,9.9037,{"date":357,"open":334,"high":334,"low":335,"close":341,"change":21,"percent_change":21,"volume":358,"transactions":359,"vwap":360},"2026-08-26",72089.711469,123,9.9016,{"date":362,"open":363,"high":363,"low":364,"close":341,"change":21,"percent_change":21,"volume":365,"transactions":366,"vwap":367},"2026-08-25",9.94,9.8941,2139649.493036,435,9.902,{"date":369,"open":341,"high":341,"low":370,"close":341,"change":343,"percent_change":344,"volume":371,"transactions":372,"vwap":373},"2026-08-24",9.892,381745.513281,298,9.9077,{"date":375,"open":376,"high":333,"low":326,"close":333,"change":343,"percent_change":344,"volume":377,"transactions":378,"vwap":379},"2026-08-21",9.891,46951.8189,118,9.8959,{"date":381,"open":333,"high":341,"low":326,"close":326,"change":225,"percent_change":327,"volume":382,"transactions":383,"vwap":384},"2026-08-20",200055.6574,384,9.9048,{"date":386,"open":341,"high":334,"low":335,"close":334,"change":343,"percent_change":344,"volume":387,"transactions":388,"vwap":389},"2026-08-19",271658.4124,345,9.9112,{"date":391,"open":333,"high":341,"low":313,"close":341,"change":249,"percent_change":250,"volume":392,"transactions":393,"vwap":394},"2026-08-18",340323.3654,456,9.8948,{"date":396,"open":397,"high":334,"low":333,"close":397,"change":249,"percent_change":250,"volume":398,"transactions":399,"vwap":400},"2026-08-17",9.905,73411.0254,184,9.9128,{"date":402,"open":341,"high":334,"low":326,"close":333,"change":21,"percent_change":21,"volume":403,"transactions":404,"vwap":405},"2026-08-14",134258.4814,151,9.9117,{"date":407,"open":341,"high":334,"low":333,"close":333,"change":21,"percent_change":21,"volume":408,"transactions":409,"vwap":410},"2026-08-13",160251.3654,287,9.9149,{"date":412,"open":333,"high":341,"low":333,"close":333,"change":21,"percent_change":21,"volume":413,"transactions":414,"vwap":415},"2026-08-12",48202.4114,144,9.9076,{"date":417,"open":418,"high":418,"low":326,"close":333,"change":110,"percent_change":183,"volume":419,"transactions":420,"vwap":421},"2026-08-11",9.93,42302.3654,135,9.9053,{"date":423,"open":333,"high":341,"low":301,"close":341,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-10",0.02,0.2,95778.3654,224,9.8931,{"date":430,"open":341,"high":341,"low":313,"close":326,"change":249,"percent_change":250,"volume":431,"transactions":432,"vwap":433},"2026-08-07",209638.4814,346,9.8975,{"date":435,"open":333,"high":333,"low":313,"close":436,"change":249,"percent_change":250,"volume":437,"transactions":438,"vwap":428},"2026-08-06",9.885,82307.3654,167,{"date":440,"open":341,"high":341,"low":294,"close":313,"change":241,"percent_change":242,"volume":441,"transactions":442,"vwap":376},"2026-08-05",454268.3654,410,{"date":444,"open":313,"high":326,"low":307,"close":436,"change":445,"percent_change":120,"volume":446,"transactions":447,"vwap":448},"2026-08-04",0.025,165446.3654,197,9.8781,{"date":450,"open":294,"high":323,"low":451,"close":307,"change":225,"percent_change":327,"volume":452,"transactions":453,"vwap":454},"2026-08-03",9.8511,116110.7839,486,9.8653,{"date":456,"open":341,"high":341,"low":313,"close":326,"change":424,"percent_change":425,"volume":457,"transactions":458,"vwap":459},"2026-07-31",142892.1439,522,9.8905,{"date":461,"open":326,"high":462,"low":294,"close":294,"change":209,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-30",9.8966,-0.4,88619.7839,177,9.8812,{"date":468,"open":333,"high":334,"low":326,"close":341,"change":280,"percent_change":281,"volume":469,"transactions":470,"vwap":471},"2026-07-29",204035.7839,248,9.9087,{"date":473,"open":397,"high":341,"low":474,"close":335,"change":241,"percent_change":242,"volume":475,"transactions":476,"vwap":477},"2026-07-28",9.8916,31057.9059,72,9.9008,{"date":479,"open":326,"high":341,"low":326,"close":333,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-27",0.0179,0.18,83887.0079,136,9.8996,{"date":486,"open":313,"high":333,"low":307,"close":487,"change":488,"percent_change":225,"volume":489,"transactions":490,"vwap":466},"2026-07-24",9.8821,-0.0029,53572.7839,70,{"date":492,"open":341,"high":341,"low":493,"close":436,"change":494,"percent_change":495,"volume":496,"transactions":194,"vwap":497},"2026-07-23",9.8701,-0.025,-0.25,91385.7839,9.8859,{"date":499,"open":334,"high":334,"low":326,"close":341,"change":241,"percent_change":242,"volume":500,"transactions":483,"vwap":501},"2026-07-22",55069.7839,9.9022,{"date":503,"open":341,"high":334,"low":341,"close":504,"change":249,"percent_change":250,"volume":505,"transactions":506,"vwap":507},"2026-07-21",9.915,81374.1989,88,9.9176,{"date":509,"open":510,"high":510,"low":341,"close":341,"change":21,"percent_change":21,"volume":511,"transactions":512,"vwap":513},"2026-07-20",9.95,94799.7839,164,9.9273,{"date":515,"open":334,"high":418,"low":341,"close":341,"change":110,"percent_change":183,"volume":516,"transactions":517,"vwap":518},"2026-07-17",49915.7839,113,9.9203,{"date":520,"open":334,"high":334,"low":333,"close":334,"change":241,"percent_change":242,"volume":521,"transactions":522,"vwap":523},"2026-07-16",75817.7839,205,9.9143,{"date":525,"open":418,"high":418,"low":341,"close":526,"change":241,"percent_change":242,"volume":527,"transactions":528,"vwap":529},"2026-07-15",9.925,77745.961376,191,9.9196,{"date":531,"open":532,"high":418,"low":341,"close":418,"change":249,"percent_change":250,"volume":533,"transactions":534,"vwap":535},"2026-07-14",9.9193,88934.802,148,9.9251,{"date":537,"open":334,"high":363,"low":341,"close":526,"change":249,"percent_change":250,"volume":538,"transactions":539,"vwap":526},"2026-07-13",60125.8121,166,{"date":541,"open":542,"high":334,"low":341,"close":334,"change":241,"percent_change":242,"volume":543,"transactions":9,"vwap":334},"2026-07-10",9.912,26000,{"date":545,"open":334,"high":418,"low":334,"close":526,"change":21,"percent_change":21,"volume":546,"transactions":9,"vwap":526},"2026-07-09",42600,{"date":548,"open":334,"high":418,"low":341,"close":526,"change":110,"percent_change":183,"volume":549,"transactions":9,"vwap":526},"2026-07-08",103400,{"date":551,"open":333,"high":363,"low":333,"close":552,"change":249,"percent_change":250,"volume":553,"transactions":9,"vwap":552},"2026-07-07",9.935,62000,{"date":555,"open":418,"high":363,"low":556,"close":418,"change":343,"percent_change":344,"volume":557,"transactions":9,"vwap":418},"2026-07-06",9.923,56000,{"date":559,"open":334,"high":552,"low":334,"close":334,"change":21,"percent_change":21,"volume":560,"transactions":9,"vwap":334},"2026-07-02",96500,{"date":562,"open":326,"high":418,"low":326,"close":334,"change":494,"percent_change":495,"volume":563,"transactions":9,"vwap":334},"2026-07-01",122200,{"date":565,"open":363,"high":566,"low":363,"close":567,"change":280,"percent_change":281,"volume":568,"transactions":9,"vwap":567},"2026-06-30",9.96,9.945,64800,{"date":570,"open":363,"high":566,"low":418,"close":418,"change":21,"percent_change":21,"volume":571,"transactions":9,"vwap":418},"2026-06-29",180800,{"date":573,"open":574,"high":574,"low":334,"close":418,"change":351,"percent_change":352,"volume":575,"transactions":9,"vwap":418},"2026-06-26",9.97,67800,{"date":577,"open":574,"high":574,"low":418,"close":510,"change":280,"percent_change":281,"volume":578,"transactions":9,"vwap":510},"2026-06-25",47100,{"date":580,"open":552,"high":510,"low":334,"close":552,"change":249,"percent_change":250,"volume":581,"transactions":9,"vwap":552},"2026-06-24",73200,{"date":583,"open":363,"high":363,"low":334,"close":418,"change":584,"percent_change":351,"volume":585,"transactions":9,"vwap":418},"2026-06-23",-0.002,57000,{"date":587,"open":334,"high":363,"low":334,"close":588,"change":589,"percent_change":424,"volume":590,"transactions":9,"vwap":588},"2026-06-22",9.932,0.002,38800,{"date":592,"open":418,"high":363,"low":593,"close":418,"change":21,"percent_change":21,"volume":594,"transactions":9,"vwap":418},"2026-06-18",9.914,74300,{"date":596,"open":363,"high":510,"low":334,"close":418,"change":343,"percent_change":344,"volume":597,"transactions":9,"vwap":418},"2026-06-17",90700,{"date":599,"open":334,"high":363,"low":504,"close":334,"change":584,"percent_change":351,"volume":600,"transactions":9,"vwap":334},"2026-06-16",52400,{"date":602,"open":566,"high":566,"low":341,"close":603,"change":589,"percent_change":424,"volume":604,"transactions":9,"vwap":603},"2026-06-15",9.922,55900,{"date":606,"open":334,"high":418,"low":341,"close":334,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":334},"2026-06-12",-0.006,-0.06,32900,{"date":611,"open":334,"high":418,"low":334,"close":612,"change":613,"percent_change":343,"volume":614,"transactions":9,"vwap":612},"2026-06-11",9.926,0.001,83600,{"date":616,"open":334,"high":418,"low":341,"close":526,"change":241,"percent_change":242,"volume":617,"transactions":9,"vwap":526},"2026-06-10",44700,{"date":619,"open":418,"high":363,"low":334,"close":418,"change":249,"percent_change":250,"volume":620,"transactions":9,"vwap":418},"2026-06-09",89800,{"date":622,"open":623,"high":418,"low":341,"close":526,"change":241,"percent_change":242,"volume":624,"transactions":9,"vwap":526},"2026-06-08",9.928,53800,{"date":626,"open":341,"high":418,"low":397,"close":418,"change":249,"percent_change":250,"volume":627,"transactions":9,"vwap":418},"2026-06-05",52500,{"date":629,"open":418,"high":418,"low":334,"close":526,"change":21,"percent_change":21,"volume":630,"transactions":9,"vwap":526},"2026-06-04",87000,{"date":632,"open":333,"high":418,"low":333,"close":526,"change":280,"percent_change":281,"volume":633,"transactions":9,"vwap":526},"2026-06-03",102200,{"date":635,"open":504,"high":418,"low":341,"close":341,"change":241,"percent_change":242,"volume":636,"transactions":9,"vwap":341},"2026-06-02",31500,{"date":638,"open":341,"high":334,"low":333,"close":504,"change":494,"percent_change":495,"volume":639,"transactions":9,"vwap":504},"2026-06-01",45900,{"date":641,"open":552,"high":510,"low":334,"close":363,"change":343,"percent_change":344,"volume":642,"transactions":9,"vwap":363},"2026-05-29",36000,{"date":644,"open":418,"high":363,"low":334,"close":418,"change":343,"percent_change":344,"volume":645,"transactions":9,"vwap":418},"2026-05-28",67600,{"date":647,"open":334,"high":418,"low":326,"close":334,"change":343,"percent_change":344,"volume":648,"transactions":9,"vwap":334},"2026-05-27",66300,{"date":650,"open":341,"high":334,"low":341,"close":341,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":341},"2026-05-26",0.03,0.3,66000,{"date":655,"open":341,"high":341,"low":313,"close":313,"change":351,"percent_change":352,"volume":642,"transactions":9,"vwap":313},"2026-05-22",{"date":657,"open":335,"high":341,"low":376,"close":333,"change":21,"percent_change":21,"volume":658,"transactions":9,"vwap":333},"2026-05-21",25700,{"date":660,"open":335,"high":661,"low":326,"close":333,"change":343,"percent_change":344,"volume":662,"transactions":9,"vwap":333},"2026-05-20",9.907,43800,{"date":664,"open":326,"high":326,"low":294,"close":326,"change":21,"percent_change":21,"volume":665,"transactions":9,"vwap":326},"2026-05-19",111700,{"date":667,"open":668,"high":668,"low":313,"close":326,"change":110,"percent_change":183,"volume":669,"transactions":9,"vwap":326},"2026-05-18",9.908,19800,{"date":671,"open":333,"high":341,"low":313,"close":333,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":333},"2026-05-15",-0.011,-0.11,186400,{"date":676,"open":333,"high":334,"low":333,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-05-14",9.911,0.021,0.21,77100,{"date":682,"open":341,"high":341,"low":326,"close":326,"change":110,"percent_change":183,"volume":683,"transactions":9,"vwap":326},"2026-05-13",202100,{"date":685,"open":686,"high":341,"low":687,"close":333,"change":110,"percent_change":183,"volume":688,"transactions":9,"vwap":333},"2026-05-12",9.897,9.894,84100,{"date":690,"open":341,"high":334,"low":333,"close":341,"change":343,"percent_change":344,"volume":691,"transactions":9,"vwap":341},"2026-05-11",68200,{"date":693,"open":397,"high":334,"low":333,"close":333,"change":241,"percent_change":242,"volume":590,"transactions":9,"vwap":333},"2026-05-08",{"date":695,"open":334,"high":334,"low":326,"close":397,"change":21,"percent_change":21,"volume":696,"transactions":9,"vwap":397},"2026-05-07",79500,{"date":698,"open":334,"high":334,"low":335,"close":397,"change":280,"percent_change":281,"volume":699,"transactions":9,"vwap":397},"2026-05-06",127300,{"date":701,"open":341,"high":341,"low":326,"close":326,"change":21,"percent_change":21,"volume":702,"transactions":9,"vwap":326},"2026-05-05",165900,{"date":704,"open":418,"high":418,"low":326,"close":326,"change":351,"percent_change":352,"volume":578,"transactions":9,"vwap":326},"2026-05-04",{"date":706,"open":341,"high":341,"low":707,"close":341,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":341},"2026-05-01",9.886,-0.014,-0.14,66400,{"date":712,"open":363,"high":363,"low":341,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-04-30",9.924,-0.016,-0.16,15500,{"date":718,"open":510,"high":23,"low":341,"close":363,"change":21,"percent_change":21,"volume":719,"transactions":9,"vwap":363},"2026-04-29",48900,{"date":721,"open":334,"high":363,"low":334,"close":363,"change":110,"percent_change":183,"volume":722,"transactions":9,"vwap":363},"2026-04-28",38200,{"date":724,"open":510,"high":510,"low":363,"close":510,"change":343,"percent_change":344,"volume":575,"transactions":9,"vwap":510},"2026-04-27",{"date":726,"open":418,"high":510,"low":334,"close":363,"change":241,"percent_change":242,"volume":727,"transactions":9,"vwap":363},"2026-04-24",61400,{"date":729,"open":418,"high":730,"low":418,"close":567,"change":249,"percent_change":250,"volume":731,"transactions":9,"vwap":567},"2026-04-23",9.954,46200,{"date":733,"open":566,"high":566,"low":418,"close":363,"change":21,"percent_change":21,"volume":734,"transactions":9,"vwap":363},"2026-04-22",29900,{"date":736,"open":566,"high":566,"low":418,"close":363,"change":241,"percent_change":242,"volume":737,"transactions":9,"vwap":363},"2026-04-21",53400,{"date":739,"open":334,"high":740,"low":334,"close":567,"change":343,"percent_change":344,"volume":741,"transactions":9,"vwap":567},"2026-04-20",9.955,110600,{"date":743,"open":418,"high":363,"low":526,"close":552,"change":343,"percent_change":344,"volume":744,"transactions":9,"vwap":552},"2026-04-17",46300,{"date":746,"open":510,"high":510,"low":341,"close":526,"change":280,"percent_change":281,"volume":747,"transactions":9,"vwap":526},"2026-04-16",388900,{"date":749,"open":363,"high":363,"low":341,"close":341,"change":351,"percent_change":352,"volume":750,"transactions":9,"vwap":341},"2026-04-15",267000,{"date":752,"open":510,"high":510,"low":334,"close":418,"change":249,"percent_change":250,"volume":753,"transactions":9,"vwap":418},"2026-04-14",64400,{"date":755,"open":510,"high":510,"low":334,"close":526,"change":249,"percent_change":250,"volume":624,"transactions":9,"vwap":526},"2026-04-13",{"date":757,"open":334,"high":363,"low":334,"close":334,"change":110,"percent_change":183,"volume":758,"transactions":9,"vwap":334},"2026-04-10",40900,{"date":760,"open":341,"high":363,"low":341,"close":418,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":418},"2026-04-09",0.019,0.19,88900,{"date":765,"open":552,"high":510,"low":326,"close":677,"change":613,"percent_change":343,"volume":766,"transactions":9,"vwap":677},"2026-04-08",35400,{"date":768,"open":341,"high":504,"low":333,"close":341,"change":21,"percent_change":21,"volume":769,"transactions":9,"vwap":341},"2026-04-07",43700,{"date":771,"open":333,"high":341,"low":313,"close":341,"change":280,"percent_change":281,"volume":772,"transactions":9,"vwap":341},"2026-04-06",95200,{"date":774,"open":775,"high":341,"low":313,"close":335,"change":249,"percent_change":250,"volume":776,"transactions":9,"vwap":335},"2026-04-02",9.899,107300,{"date":778,"open":333,"high":341,"low":313,"close":326,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":326},"2026-04-01",-0.015,-0.15,63200,{"date":783,"open":418,"high":418,"low":333,"close":397,"change":249,"percent_change":250,"volume":784,"transactions":9,"vwap":397},"2026-03-31",49700,{"date":786,"open":334,"high":334,"low":333,"close":333,"change":110,"percent_change":183,"volume":787,"transactions":9,"vwap":333},"2026-03-30",50000,{"date":789,"open":418,"high":418,"low":376,"close":341,"change":424,"percent_change":425,"volume":790,"transactions":9,"vwap":341},"2026-03-27",34600,{"date":792,"open":418,"high":418,"low":326,"close":326,"change":584,"percent_change":351,"volume":793,"transactions":9,"vwap":326},"2026-03-26",61500,{"date":795,"open":333,"high":334,"low":326,"close":370,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":370},"2026-03-25",-0.018,-0.18,56600,{"date":800,"open":418,"high":418,"low":801,"close":341,"change":779,"percent_change":780,"volume":802,"transactions":9,"vwap":341},"2026-03-24",9.906,10400,{"date":804,"open":510,"high":740,"low":334,"close":526,"change":241,"percent_change":242,"volume":805,"transactions":9,"vwap":526},"2026-03-23",36100,{"date":807,"open":363,"high":363,"low":341,"close":418,"change":225,"percent_change":327,"volume":808,"transactions":9,"vwap":418},"2026-03-20",94500,{"date":810,"open":566,"high":574,"low":510,"close":566,"change":241,"percent_change":242,"volume":811,"transactions":9,"vwap":566},"2026-03-19",179900,{"date":813,"open":740,"high":814,"low":740,"close":815,"change":21,"percent_change":21,"volume":816,"transactions":9,"vwap":815},"2026-03-18",9.98,9.965,56800,{"date":818,"open":566,"high":574,"low":566,"close":815,"change":280,"percent_change":281,"volume":819,"transactions":9,"vwap":815},"2026-03-17",51700,{"date":821,"open":822,"high":822,"low":510,"close":510,"change":351,"percent_change":352,"volume":823,"transactions":9,"vwap":510},"2026-03-16",9.99,111500,{"date":825,"open":814,"high":814,"low":566,"close":574,"change":343,"percent_change":344,"volume":826,"transactions":9,"vwap":574},"2026-03-13",82400,{"date":828,"open":574,"high":574,"low":510,"close":566,"change":249,"percent_change":250,"volume":829,"transactions":9,"vwap":566},"2026-03-12",236300,{"date":831,"open":510,"high":822,"low":510,"close":740,"change":241,"percent_change":242,"volume":832,"transactions":9,"vwap":740},"2026-03-11",106700,{"date":834,"open":418,"high":822,"low":418,"close":566,"change":21,"percent_change":21,"volume":835,"transactions":9,"vwap":566},"2026-03-10",276700,{"date":837,"open":815,"high":838,"low":566,"close":566,"change":241,"percent_change":242,"volume":839,"transactions":9,"vwap":566},"2026-03-09",10,69900,{"date":841,"open":566,"high":814,"low":566,"close":815,"change":110,"percent_change":183,"volume":594,"transactions":9,"vwap":815},"2026-03-06",{"date":843,"open":822,"high":822,"low":566,"close":844,"change":343,"percent_change":344,"volume":845,"transactions":9,"vwap":844},"2026-03-05",9.975,47800,{"date":847,"open":814,"high":822,"low":815,"close":815,"change":779,"percent_change":780,"volume":848,"transactions":9,"vwap":815},"2026-03-04",79700,{"date":850,"open":574,"high":822,"low":574,"close":814,"change":779,"percent_change":780,"volume":851,"transactions":9,"vwap":814},"2026-03-03",96400,{"date":853,"open":854,"high":854,"low":822,"close":855,"change":287,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-03-02",10.03,9.995,-0.45,27000,{"date":859,"open":860,"high":860,"low":854,"close":861,"change":343,"percent_change":344,"volume":862,"transactions":9,"vwap":861},"2026-02-27",10.05,10.04,173700,{"date":864,"open":865,"high":866,"low":867,"close":854,"change":249,"percent_change":250,"volume":868,"transactions":9,"vwap":854},"2026-02-26",10.02,10.046,10.01,20500,{"date":870,"open":854,"high":854,"low":865,"close":871,"change":249,"percent_change":250,"volume":872,"transactions":9,"vwap":871},"2026-02-25",10.025,37300,{"date":874,"open":861,"high":861,"low":867,"close":865,"change":343,"percent_change":344,"volume":875,"transactions":9,"vwap":865},"2026-02-24",73300,{"date":877,"open":865,"high":854,"low":838,"close":867,"change":607,"percent_change":608,"volume":878,"transactions":9,"vwap":867},"2026-02-23",52700,{"date":880,"open":854,"high":854,"low":838,"close":881,"change":249,"percent_change":250,"volume":882,"transactions":9,"vwap":881},"2026-02-20",10.016,70800,{"date":884,"open":865,"high":871,"low":885,"close":886,"change":887,"percent_change":209,"volume":888,"transactions":9,"vwap":886},"2026-02-19",10.0050001,10.011,-0.004,25600,{"date":890,"open":865,"high":865,"low":867,"close":891,"change":21,"percent_change":21,"volume":892,"transactions":9,"vwap":891},"2026-02-18",10.015,37100,{"date":894,"open":854,"high":854,"low":838,"close":891,"change":21,"percent_change":21,"volume":895,"transactions":9,"vwap":891},"2026-02-17",103300,{"date":897,"open":363,"high":854,"low":363,"close":891,"change":898,"percent_change":899,"volume":543,"transactions":9,"vwap":891},"2026-02-13",0.013,0.13,{"date":901,"open":854,"high":854,"low":838,"close":902,"change":589,"percent_change":424,"volume":543,"transactions":9,"vwap":902},"2026-02-12",10.0019999,{"date":904,"open":905,"high":906,"low":907,"close":838,"change":21,"percent_change":21,"volume":908,"transactions":9,"vwap":838},"2026-02-11",9.999,10.0089998,9.991,10100,{"date":910,"open":574,"high":911,"low":574,"close":838,"change":249,"percent_change":250,"volume":912,"transactions":9,"vwap":838},"2026-02-10",10.0059996,38500,{"date":914,"open":838,"high":838,"low":822,"close":855,"change":343,"percent_change":344,"volume":915,"transactions":9,"vwap":855},"2026-02-09",28400,{"date":917,"open":867,"high":867,"low":814,"close":918,"change":21,"percent_change":21,"volume":919,"transactions":9,"vwap":918},"2026-02-06",9.985,49400,{"date":921,"open":838,"high":838,"low":814,"close":918,"change":241,"percent_change":242,"volume":922,"transactions":9,"vwap":918},"2026-02-05",72600,{"date":924,"open":822,"high":822,"low":574,"close":822,"change":925,"percent_change":481,"volume":926,"transactions":9,"vwap":822},"2026-02-04",0.018,57800,{"date":928,"open":574,"high":814,"low":566,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-02-03",9.972,0.007,0.07,71700,{"date":934,"open":844,"high":844,"low":566,"close":815,"change":209,"percent_change":463,"volume":935,"transactions":9,"vwap":815},"2026-02-02",68500,{"date":937,"open":822,"high":867,"low":814,"close":885,"change":930,"percent_change":931,"volume":938,"transactions":9,"vwap":885},"2026-01-30",71200,{"date":940,"open":838,"high":941,"low":814,"close":942,"change":584,"percent_change":351,"volume":943,"transactions":9,"vwap":942},"2026-01-29",10.0030003,9.998,30600,{"date":945,"open":574,"high":867,"low":574,"close":838,"change":424,"percent_change":425,"volume":946,"transactions":9,"vwap":838},"2026-01-28",125400,{"date":948,"open":855,"high":838,"low":814,"close":814,"change":21,"percent_change":21,"volume":949,"transactions":9,"vwap":814},"2026-01-27",21900,{"date":951,"open":918,"high":822,"low":574,"close":814,"change":343,"percent_change":344,"volume":769,"transactions":9,"vwap":814},"2026-01-26",{"date":953,"open":855,"high":855,"low":954,"close":574,"change":343,"percent_change":344,"volume":955,"transactions":9,"vwap":574},"2026-01-23",9.961,42900,{"date":957,"open":958,"high":822,"low":566,"close":566,"change":779,"percent_change":780,"volume":959,"transactions":9,"vwap":566},"2026-01-22",9.988,239200,{"date":961,"open":574,"high":822,"low":566,"close":844,"change":249,"percent_change":250,"volume":962,"transactions":9,"vwap":844},"2026-01-21",139900,{"date":964,"open":510,"high":814,"low":363,"close":574,"change":110,"percent_change":183,"volume":965,"transactions":9,"vwap":574},"2026-01-20",187400,{"date":967,"open":822,"high":822,"low":566,"close":814,"change":343,"percent_change":344,"volume":968,"transactions":9,"vwap":814},"2026-01-16",34100,{"date":970,"open":363,"high":814,"low":363,"close":574,"change":584,"percent_change":351,"volume":727,"transactions":9,"vwap":574},"2026-01-15",{"date":972,"open":334,"high":844,"low":334,"close":929,"change":930,"percent_change":931,"volume":973,"transactions":9,"vwap":929},"2026-01-14",60700,{"date":975,"open":566,"high":815,"low":510,"close":815,"change":249,"percent_change":250,"volume":976,"transactions":9,"vwap":815},"2026-01-13",28000,{"date":978,"open":574,"high":574,"low":510,"close":566,"change":351,"percent_change":352,"volume":979,"transactions":9,"vwap":566},"2026-01-12",78400,{"date":981,"open":982,"high":814,"low":510,"close":814,"change":925,"percent_change":481,"volume":983,"transactions":9,"vwap":814},"2026-01-09",9.951,95600,{"date":985,"open":510,"high":986,"low":510,"close":987,"change":589,"percent_change":424,"volume":988,"transactions":9,"vwap":987},"2026-01-08",9.979,9.962,57500,{"date":990,"open":574,"high":991,"low":510,"close":566,"change":21,"percent_change":21,"volume":992,"transactions":9,"vwap":566},"2026-01-07",9.978,195800,{"date":994,"open":334,"high":566,"low":334,"close":566,"change":424,"percent_change":425,"volume":995,"transactions":9,"vwap":566},"2026-01-06",152700,{"date":997,"open":418,"high":510,"low":418,"close":363,"change":249,"percent_change":250,"volume":998,"transactions":9,"vwap":363},"2026-01-05",61700,{"date":1000,"open":363,"high":1001,"low":334,"close":552,"change":249,"percent_change":250,"volume":1002,"transactions":9,"vwap":552},"2026-01-02",9.948,48100,{"date":1004,"open":363,"high":363,"low":334,"close":418,"change":21,"percent_change":21,"volume":1005,"transactions":9,"vwap":418},"2025-12-31",14800,{"date":1007,"open":307,"high":363,"low":307,"close":418,"change":21,"percent_change":21,"volume":546,"transactions":9,"vwap":418},"2025-12-30",{"date":1009,"open":566,"high":566,"low":341,"close":418,"change":21,"percent_change":21,"volume":1010,"transactions":9,"vwap":418},"2025-12-29",53900,{"date":1012,"open":334,"high":363,"low":341,"close":418,"change":343,"percent_change":344,"volume":882,"transactions":9,"vwap":418},"2025-12-26",{"date":1014,"open":566,"high":566,"low":677,"close":334,"change":241,"percent_change":242,"volume":1015,"transactions":9,"vwap":334},"2025-12-24",21000,{"date":1017,"open":418,"high":418,"low":341,"close":526,"change":280,"percent_change":281,"volume":1018,"transactions":9,"vwap":526},"2025-12-23",42800,{"date":1020,"open":334,"high":418,"low":333,"close":341,"change":249,"percent_change":250,"volume":1021,"transactions":9,"vwap":341},"2025-12-22",69500,{"date":1023,"open":313,"high":418,"low":313,"close":397,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":397},"2025-12-19",-0.026,-0.26,105800,{"date":1028,"open":334,"high":566,"low":334,"close":1029,"change":887,"percent_change":209,"volume":1030,"transactions":9,"vwap":1029},"2025-12-18",9.931,25300,{"date":1032,"open":341,"high":510,"low":341,"close":552,"change":241,"percent_change":242,"volume":636,"transactions":9,"vwap":552},"2025-12-17",{"date":1034,"open":510,"high":566,"low":418,"close":363,"change":249,"percent_change":250,"volume":1035,"transactions":9,"vwap":363},"2025-12-16",60900,{"date":1037,"open":334,"high":510,"low":334,"close":552,"change":249,"percent_change":250,"volume":1038,"transactions":9,"vwap":552},"2025-12-15",62300,{"date":1040,"open":574,"high":574,"low":341,"close":418,"change":607,"percent_change":608,"volume":1041,"transactions":9,"vwap":418},"2025-12-12",81600,{"date":1043,"open":867,"high":867,"low":418,"close":1044,"change":613,"percent_change":343,"volume":1045,"transactions":9,"vwap":1044},"2025-12-11",9.936,25200,{"date":1047,"open":334,"high":510,"low":334,"close":552,"change":343,"percent_change":344,"volume":1048,"transactions":9,"vwap":552},"2025-12-10",48700,{"date":1050,"open":334,"high":510,"low":341,"close":526,"change":110,"percent_change":183,"volume":1051,"transactions":9,"vwap":526},"2025-12-09",58700,{"date":1053,"open":363,"high":363,"low":333,"close":552,"change":1054,"percent_change":225,"volume":1055,"transactions":9,"vwap":552},"2025-12-08",-0.003,45400,{"date":1057,"open":363,"high":363,"low":334,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2025-12-05",9.938,0.008,0.08,194300,{"date":1063,"open":363,"high":1064,"low":334,"close":418,"change":110,"percent_change":183,"volume":1065,"transactions":9,"vwap":418},"2025-12-04",9.946,24600,{"date":1067,"open":566,"high":566,"low":341,"close":363,"change":343,"percent_change":344,"volume":604,"transactions":9,"vwap":363},"2025-12-03",{"date":1069,"open":326,"high":418,"low":326,"close":418,"change":241,"percent_change":242,"volume":1070,"transactions":9,"vwap":418},"2025-12-02",50700,{"date":1072,"open":418,"high":567,"low":341,"close":552,"change":351,"percent_change":352,"volume":1073,"transactions":9,"vwap":552},"2025-12-01",90400,{"date":1075,"open":854,"high":854,"low":567,"close":740,"change":249,"percent_change":250,"volume":1076,"transactions":9,"vwap":740},"2025-11-28",66600,{"date":1078,"open":363,"high":566,"low":418,"close":510,"change":343,"percent_change":344,"volume":1079,"transactions":9,"vwap":510},"2025-11-26",40800,{"date":1081,"open":510,"high":566,"low":418,"close":363,"change":708,"percent_change":709,"volume":1082,"transactions":9,"vwap":363},"2025-11-25",49000,{"date":1084,"open":510,"high":566,"low":418,"close":730,"change":1085,"percent_change":191,"volume":1086,"transactions":9,"vwap":730},"2025-11-24",0.004,70300,{"date":1088,"open":363,"high":566,"low":363,"close":510,"change":249,"percent_change":250,"volume":557,"transactions":9,"vwap":510},"2025-11-21",{"date":1090,"open":333,"high":815,"low":333,"close":567,"change":445,"percent_change":120,"volume":1091,"transactions":9,"vwap":567},"2025-11-20",39900,{"date":1093,"open":418,"high":510,"low":334,"close":334,"change":287,"percent_change":856,"volume":1094,"transactions":9,"vwap":334},"2025-11-19",61600,{"date":1096,"open":510,"high":867,"low":363,"close":815,"change":249,"percent_change":250,"volume":1097,"transactions":9,"vwap":815},"2025-11-18",68300,{"date":1099,"open":363,"high":566,"low":418,"close":566,"change":424,"percent_change":425,"volume":1100,"transactions":9,"vwap":566},"2025-11-17",39800,{"date":1102,"open":418,"high":566,"low":334,"close":363,"change":21,"percent_change":21,"volume":1103,"transactions":9,"vwap":363},"2025-11-14",169900,{"date":1105,"open":334,"high":510,"low":334,"close":363,"change":21,"percent_change":21,"volume":1106,"transactions":9,"vwap":363},"2025-11-13",47600,{"date":1108,"open":1109,"high":510,"low":418,"close":363,"change":241,"percent_change":242,"volume":1110,"transactions":9,"vwap":363},"2025-11-12",9.949,41100,{"date":1112,"open":1113,"high":567,"low":418,"close":567,"change":343,"percent_change":344,"volume":1114,"transactions":9,"vwap":567},"2025-11-11",9.943,11800,{"date":1116,"open":326,"high":510,"low":326,"close":552,"change":21,"percent_change":21,"volume":1117,"transactions":9,"vwap":552},"2025-11-10",26500,{"date":1119,"open":334,"high":510,"low":334,"close":552,"change":343,"percent_change":344,"volume":1120,"transactions":9,"vwap":552},"2025-11-07",38300,{"date":1122,"open":814,"high":814,"low":294,"close":526,"change":607,"percent_change":608,"volume":1123,"transactions":9,"vwap":526},"2025-11-06",143100,{"date":1125,"open":341,"high":510,"low":307,"close":1029,"change":613,"percent_change":343,"volume":1126,"transactions":9,"vwap":1029},"2025-11-05",77500,{"date":1128,"open":552,"high":363,"low":341,"close":418,"change":110,"percent_change":183,"volume":1129,"transactions":9,"vwap":418},"2025-11-04",81300,{"date":1131,"open":333,"high":510,"low":203,"close":363,"change":280,"percent_change":281,"volume":1132,"transactions":9,"vwap":363},"2025-11-03",134900,{"date":1134,"open":341,"high":510,"low":294,"close":526,"change":21,"percent_change":21,"volume":1135,"transactions":9,"vwap":526},"2025-10-31",203900,{"date":1137,"open":334,"high":363,"low":333,"close":526,"change":241,"percent_change":242,"volume":1138,"transactions":9,"vwap":526},"2025-10-30",526300,{"date":1140,"open":341,"high":510,"low":341,"close":418,"change":110,"percent_change":183,"volume":1086,"transactions":9,"vwap":418},"2025-10-29",{"date":1142,"open":333,"high":510,"low":333,"close":363,"change":110,"percent_change":183,"volume":1143,"transactions":9,"vwap":363},"2025-10-28",81400,{"date":176,"open":363,"high":510,"low":363,"close":510,"change":343,"percent_change":344,"volume":1145,"transactions":9,"vwap":510},5200]