[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULST":3,"homepage-market-summary":28,"stock-historical-ULST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ULST","2026-10-08",{"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},"State Street Ultra Short Term Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0563,1.629816,"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},40.18,40.17,40.1876,40.16,0,32365.029506,40.72,40.11,101115.20829729365,11.5,3268,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},130974,47805432.490918,-1.16,"2025-04-28",[182,185,192,198,206,214,222,230,239,247,255,262,269,276,282,288,293,299,305,311,317,323,330,336,342,350,357,364,372,378,386,391,397,403,411,418,425,429,434,439,444,450,456,461,465,471,476,482,487,493,498,503,509,515,520,525,534,539,545,551,556,561,568,573,576,579,582,585,588,591,594,598,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,662,667,672,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,728,730,734,737,741,744,747,750,753,756,759,762,765,768,771,774,777,781,784,787,790,795,798,801,804,807,810,813,816,819,822,824,827,830,833,836,838,842,845,848,851,854,857,861,867,871,874,878,881,885,889,892,895,898,903,906,909,913,917,920,923,926,931,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1063,1066,1069,1072,1075,1078,1081,1084,1087,1089,1092,1095,1098,1101,1104,1106,1109,1112,1117,1120,1123,1126,1130,1133,1136,1138,1141,1144,1147,1150,1153,1156,1159,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1401,1404,1407,1410,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1451,1454,1456,1459,1462,1467,1470,1473,1476,1478,1481,1484,1487,1490,1494,1497,1500,1503],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":183,"vwap":184},235,40.1756,{"date":186,"open":18,"high":17,"low":20,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",0.01,0.02,30493.896501,204,40.1704,{"date":193,"open":18,"high":18,"low":20,"close":18,"change":194,"percent_change":195,"volume":196,"transactions":190,"vwap":197},"2026-10-06",0.03,0.07,27037.949534,40.1645,{"date":199,"open":200,"high":20,"low":200,"close":201,"change":202,"percent_change":21,"volume":203,"transactions":204,"vwap":205},"2026-10-05",40.12,40.14,0.002,36718.4257,348,40.1453,{"date":207,"open":18,"high":18,"low":208,"close":209,"change":210,"percent_change":187,"volume":211,"transactions":212,"vwap":213},"2026-10-02",40.1301,40.138,0.003,75057.9773,318,40.1461,{"date":215,"open":201,"high":201,"low":24,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",40.135,-0.11,-0.27,62125.264648,212,40.1195,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":187,"percent_change":188,"volume":227,"transactions":228,"vwap":229},"2026-09-30",40.27,40.24,40.245,65108.495656,271,40.2515,{"date":231,"open":232,"high":225,"low":233,"close":234,"change":235,"percent_change":187,"volume":236,"transactions":237,"vwap":238},"2026-09-29",40.23,40.22,40.235,0.005,85815.4076,432,40.2308,{"date":240,"open":241,"high":241,"low":232,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",40.26,-0.04,-0.1,211016.845685,296,40.2422,{"date":248,"open":249,"high":224,"low":250,"close":224,"change":251,"percent_change":166,"volume":252,"transactions":253,"vwap":254},"2026-09-25",40.2532,40.2495,0.05,29529.176314,186,40.2553,{"date":256,"open":257,"high":241,"low":233,"close":233,"change":258,"percent_change":65,"volume":259,"transactions":260,"vwap":261},"2026-09-24",40.25,-0.02,50280.0753,224,40.2434,{"date":263,"open":224,"high":264,"low":232,"close":225,"change":171,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",40.28,-0.07,82166.361382,331,40.2487,{"date":270,"open":264,"high":271,"low":272,"close":224,"change":258,"percent_change":65,"volume":273,"transactions":274,"vwap":275},"2026-09-22",40.2879,40.2631,20534.6173,167,40.2786,{"date":277,"open":278,"high":278,"low":224,"close":278,"change":188,"percent_change":251,"volume":279,"transactions":280,"vwap":281},"2026-09-21",40.29,25127.996066,223,40.2761,{"date":283,"open":224,"high":224,"low":284,"close":224,"change":188,"percent_change":251,"volume":285,"transactions":286,"vwap":287},"2026-09-18",40.2501,63438.5825,264,40.2606,{"date":289,"open":225,"high":241,"low":225,"close":257,"change":188,"percent_change":251,"volume":290,"transactions":291,"vwap":292},"2026-09-17",20621.8406,184,40.2562,{"date":294,"open":225,"high":295,"low":232,"close":232,"change":296,"percent_change":242,"volume":297,"transactions":298,"vwap":284},"2026-09-16",40.265,-0.015,41287.68502,370,{"date":300,"open":301,"high":257,"low":225,"close":226,"change":21,"percent_change":21,"volume":302,"transactions":303,"vwap":304},"2026-09-15",40.2401,51031.57005,277,40.2464,{"date":306,"open":257,"high":307,"low":225,"close":226,"change":296,"percent_change":242,"volume":308,"transactions":309,"vwap":310},"2026-09-14",40.255,115858.631957,507,40.2459,{"date":312,"open":264,"high":264,"low":232,"close":241,"change":313,"percent_change":258,"volume":314,"transactions":315,"vwap":316},"2026-09-11",-0.01,102354.606816,292,40.248,{"date":318,"open":278,"high":278,"low":241,"close":224,"change":319,"percent_change":313,"volume":320,"transactions":321,"vwap":322},"2026-09-10",-0.005,35588.3648,281,40.2658,{"date":324,"open":264,"high":325,"low":224,"close":326,"change":296,"percent_change":242,"volume":327,"transactions":328,"vwap":329},"2026-09-09",40.2856,40.275,53313.675437,253,40.2765,{"date":331,"open":332,"high":332,"low":224,"close":278,"change":235,"percent_change":187,"volume":333,"transactions":334,"vwap":335},"2026-09-08",40.31,218923.181267,272,40.2746,{"date":337,"open":264,"high":278,"low":264,"close":338,"change":187,"percent_change":188,"volume":339,"transactions":340,"vwap":341},"2026-09-04",40.285,49870.163658,232,40.2851,{"date":343,"open":264,"high":344,"low":224,"close":326,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",40.38,0.0163,0.04,178948.812198,785,40.3013,{"date":351,"open":224,"high":224,"low":257,"close":352,"change":353,"percent_change":187,"volume":354,"transactions":355,"vwap":356},"2026-09-02",40.2587,0.0037,70725.132568,294,40.2595,{"date":358,"open":225,"high":241,"low":225,"close":307,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",-0.13,-0.32,125156.33227,501,40.2543,{"date":365,"open":366,"high":367,"low":344,"close":368,"change":21,"percent_change":21,"volume":369,"transactions":370,"vwap":371},"2026-08-31",40.3999,40.4,40.385,55538.217442,251,40.3875,{"date":373,"open":367,"high":374,"low":344,"close":368,"change":313,"percent_change":258,"volume":375,"transactions":376,"vwap":377},"2026-08-28",40.415,46383.594127,308,40.3937,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":346,"volume":384,"transactions":385,"vwap":367},"2026-08-27",40.39,40.4099,40.395,0.015,58934.722196,208,{"date":387,"open":380,"high":367,"low":344,"close":344,"change":313,"percent_change":258,"volume":388,"transactions":389,"vwap":390},"2026-08-26",47246.898242,242,40.3887,{"date":392,"open":344,"high":393,"low":344,"close":380,"change":235,"percent_change":187,"volume":394,"transactions":395,"vwap":396},"2026-08-25",40.41,201181.645,1498,40.3905,{"date":398,"open":367,"high":367,"low":399,"close":368,"change":400,"percent_change":194,"volume":401,"transactions":334,"vwap":402},"2026-08-24",40.371,0.0132,26356.94904,40.3834,{"date":404,"open":380,"high":382,"low":405,"close":406,"change":407,"percent_change":313,"volume":408,"transactions":409,"vwap":410},"2026-08-21",40.3708,40.3718,-0.0032,28898.86967,169,40.3769,{"date":412,"open":413,"high":344,"low":413,"close":414,"change":319,"percent_change":313,"volume":415,"transactions":416,"vwap":417},"2026-08-20",40.37,40.375,52020.545733,343,40.3751,{"date":419,"open":420,"high":344,"low":421,"close":344,"change":188,"percent_change":251,"volume":422,"transactions":423,"vwap":424},"2026-08-19",40.36,40.35,226231.787723,273,40.3554,{"date":426,"open":344,"high":344,"low":421,"close":420,"change":187,"percent_change":188,"volume":427,"transactions":183,"vwap":428},"2026-08-18",41544.961836,40.3598,{"date":430,"open":344,"high":344,"low":421,"close":421,"change":21,"percent_change":21,"volume":431,"transactions":432,"vwap":433},"2026-08-17",63108.529518,309,40.3568,{"date":435,"open":344,"high":344,"low":421,"close":421,"change":187,"percent_change":188,"volume":436,"transactions":437,"vwap":438},"2026-08-14",22390.161087,181,40.3635,{"date":440,"open":421,"high":420,"low":441,"close":441,"change":187,"percent_change":188,"volume":442,"transactions":303,"vwap":443},"2026-08-13",40.34,47578.5709,40.3504,{"date":445,"open":420,"high":420,"low":446,"close":446,"change":188,"percent_change":251,"volume":447,"transactions":448,"vwap":449},"2026-08-12",40.33,23998.192123,236,40.3418,{"date":451,"open":452,"high":453,"low":332,"close":332,"change":235,"percent_change":187,"volume":454,"transactions":267,"vwap":455},"2026-08-11",40.32,40.329,47788.3008,40.3165,{"date":457,"open":446,"high":446,"low":458,"close":458,"change":296,"percent_change":242,"volume":459,"transactions":448,"vwap":460},"2026-08-10",40.305,46439.37343,40.3133,{"date":462,"open":446,"high":441,"low":452,"close":452,"change":188,"percent_change":251,"volume":463,"transactions":228,"vwap":464},"2026-08-07",31824.713611,40.3307,{"date":466,"open":452,"high":452,"low":278,"close":467,"change":313,"percent_change":258,"volume":468,"transactions":469,"vwap":470},"2026-08-06",40.3,152664.057522,320,40.2949,{"date":472,"open":467,"high":452,"low":467,"close":332,"change":235,"percent_change":187,"volume":473,"transactions":474,"vwap":475},"2026-08-05",70311.33036,395,40.3082,{"date":477,"open":467,"high":332,"low":478,"close":458,"change":194,"percent_change":195,"volume":479,"transactions":480,"vwap":481},"2026-08-04",40.2901,74394.191387,323,40.3019,{"date":483,"open":264,"high":278,"low":224,"close":326,"change":359,"percent_change":360,"volume":484,"transactions":485,"vwap":486},"2026-08-03",64885.926346,305,40.281,{"date":488,"open":367,"high":393,"low":367,"close":489,"change":319,"percent_change":313,"volume":490,"transactions":491,"vwap":492},"2026-07-31",40.405,34296.2683,247,40.4043,{"date":494,"open":380,"high":393,"low":380,"close":393,"change":187,"percent_change":188,"volume":495,"transactions":496,"vwap":497},"2026-07-30",58789.948009,284,40.4041,{"date":499,"open":367,"high":393,"low":441,"close":367,"change":383,"percent_change":346,"volume":500,"transactions":501,"vwap":502},"2026-07-29",54500.815624,287,40.3783,{"date":504,"open":380,"high":505,"low":413,"close":368,"change":188,"percent_change":251,"volume":506,"transactions":507,"vwap":508},"2026-07-28",40.3939,74611.0133,497,40.3835,{"date":510,"open":420,"high":413,"low":421,"close":511,"change":235,"percent_change":187,"volume":512,"transactions":513,"vwap":514},"2026-07-27",40.365,48287.707993,293,40.3613,{"date":516,"open":380,"high":380,"low":421,"close":420,"change":187,"percent_change":188,"volume":517,"transactions":518,"vwap":519},"2026-07-24",169965.0037,280,40.354,{"date":521,"open":441,"high":421,"low":441,"close":421,"change":235,"percent_change":187,"volume":522,"transactions":523,"vwap":524},"2026-07-23",57284.00751,243,40.3445,{"date":526,"open":527,"high":420,"low":528,"close":529,"change":530,"percent_change":313,"volume":531,"transactions":532,"vwap":533},"2026-07-22",40.355,40.342,40.345,-0.0059,30288.445923,155,40.3478,{"date":535,"open":344,"high":344,"low":441,"close":536,"change":537,"percent_change":258,"volume":538,"transactions":423,"vwap":519},"2026-07-21",40.3509,-0.0091,37795.585223,{"date":540,"open":541,"high":413,"low":536,"close":420,"change":319,"percent_change":313,"volume":542,"transactions":543,"vwap":544},"2026-07-20",40.369,22898.46163,162,40.3578,{"date":546,"open":413,"high":414,"low":547,"close":511,"change":187,"percent_change":188,"volume":548,"transactions":549,"vwap":550},"2026-07-17",40.3601,25125.088454,153,40.3657,{"date":552,"open":413,"high":413,"low":441,"close":527,"change":21,"percent_change":21,"volume":553,"transactions":554,"vwap":555},"2026-07-16",30439.27013,180,40.3533,{"date":557,"open":413,"high":413,"low":421,"close":527,"change":188,"percent_change":251,"volume":558,"transactions":559,"vwap":560},"2026-07-15",58884.22033,222,40.3585,{"date":562,"open":441,"high":563,"low":332,"close":564,"change":383,"percent_change":346,"volume":565,"transactions":566,"vwap":567},"2026-07-14",40.3499,40.335,268597.037066,214,40.3128,{"date":569,"open":452,"high":441,"low":332,"close":452,"change":258,"percent_change":65,"volume":570,"transactions":571,"vwap":572},"2026-07-13",38151.982,217,40.3073,{"date":574,"open":441,"high":441,"low":452,"close":441,"change":21,"percent_change":21,"volume":575,"transactions":9,"vwap":441},"2026-07-10",40500,{"date":577,"open":446,"high":441,"low":332,"close":441,"change":187,"percent_change":188,"volume":578,"transactions":9,"vwap":441},"2026-07-09",27600,{"date":580,"open":446,"high":446,"low":332,"close":446,"change":21,"percent_change":21,"volume":581,"transactions":9,"vwap":446},"2026-07-08",32300,{"date":583,"open":441,"high":421,"low":452,"close":446,"change":21,"percent_change":21,"volume":584,"transactions":9,"vwap":446},"2026-07-07",96600,{"date":586,"open":452,"high":446,"low":452,"close":446,"change":187,"percent_change":188,"volume":587,"transactions":9,"vwap":446},"2026-07-06",42300,{"date":589,"open":332,"high":441,"low":467,"close":452,"change":188,"percent_change":251,"volume":590,"transactions":9,"vwap":452},"2026-07-02",216700,{"date":592,"open":452,"high":452,"low":264,"close":467,"change":359,"percent_change":360,"volume":593,"transactions":9,"vwap":467},"2026-07-01",54000,{"date":595,"open":596,"high":596,"low":393,"close":596,"change":21,"percent_change":21,"volume":597,"transactions":9,"vwap":596},"2026-06-30",40.43,28000,{"date":599,"open":600,"high":601,"low":600,"close":596,"change":21,"percent_change":21,"volume":602,"transactions":9,"vwap":596},"2026-06-29",40.42,40.44,38400,{"date":604,"open":601,"high":601,"low":393,"close":596,"change":194,"percent_change":195,"volume":605,"transactions":9,"vwap":596},"2026-06-26",60700,{"date":607,"open":600,"high":600,"low":367,"close":367,"change":21,"percent_change":21,"volume":608,"transactions":9,"vwap":367},"2026-06-25",18900,{"date":610,"open":413,"high":393,"low":413,"close":367,"change":187,"percent_change":188,"volume":611,"transactions":9,"vwap":367},"2026-06-24",84200,{"date":613,"open":413,"high":380,"low":413,"close":380,"change":187,"percent_change":188,"volume":614,"transactions":9,"vwap":380},"2026-06-23",41100,{"date":616,"open":413,"high":380,"low":420,"close":344,"change":21,"percent_change":21,"volume":617,"transactions":9,"vwap":344},"2026-06-22",60200,{"date":619,"open":420,"high":344,"low":420,"close":344,"change":194,"percent_change":195,"volume":620,"transactions":9,"vwap":344},"2026-06-18",24000,{"date":622,"open":344,"high":380,"low":441,"close":421,"change":242,"percent_change":243,"volume":623,"transactions":9,"vwap":421},"2026-06-17",22200,{"date":625,"open":344,"high":380,"low":413,"close":380,"change":188,"percent_change":251,"volume":626,"transactions":9,"vwap":380},"2026-06-16",56800,{"date":628,"open":380,"high":380,"low":420,"close":413,"change":21,"percent_change":21,"volume":629,"transactions":9,"vwap":413},"2026-06-15",109300,{"date":631,"open":420,"high":344,"low":421,"close":413,"change":187,"percent_change":188,"volume":632,"transactions":9,"vwap":413},"2026-06-12",153400,{"date":634,"open":421,"high":413,"low":441,"close":420,"change":187,"percent_change":188,"volume":635,"transactions":9,"vwap":420},"2026-06-11",53300,{"date":637,"open":441,"high":420,"low":441,"close":421,"change":313,"percent_change":258,"volume":638,"transactions":9,"vwap":421},"2026-06-10",23500,{"date":640,"open":421,"high":420,"low":441,"close":420,"change":188,"percent_change":251,"volume":641,"transactions":9,"vwap":420},"2026-06-09",39800,{"date":643,"open":441,"high":441,"low":446,"close":441,"change":21,"percent_change":21,"volume":644,"transactions":9,"vwap":441},"2026-06-08",35500,{"date":646,"open":420,"high":420,"low":446,"close":441,"change":258,"percent_change":65,"volume":647,"transactions":9,"vwap":441},"2026-06-05",75200,{"date":649,"open":441,"high":420,"low":441,"close":420,"change":188,"percent_change":251,"volume":650,"transactions":9,"vwap":420},"2026-06-04",57800,{"date":652,"open":441,"high":421,"low":446,"close":441,"change":313,"percent_change":258,"volume":653,"transactions":9,"vwap":441},"2026-06-03",77800,{"date":655,"open":421,"high":421,"low":446,"close":421,"change":187,"percent_change":188,"volume":656,"transactions":9,"vwap":421},"2026-06-02",37700,{"date":658,"open":441,"high":421,"low":452,"close":441,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":441},"2026-06-01",-0.16,-0.4,62900,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":188,"percent_change":251,"volume":666,"transactions":9,"vwap":665},"2026-05-29",40.47,40.5,29400,{"date":668,"open":664,"high":669,"low":670,"close":669,"change":187,"percent_change":188,"volume":671,"transactions":9,"vwap":669},"2026-05-28",40.48,40.46,44600,{"date":673,"open":674,"high":664,"low":674,"close":664,"change":188,"percent_change":251,"volume":675,"transactions":9,"vwap":664},"2026-05-27",40.45,67700,{"date":677,"open":600,"high":674,"low":600,"close":674,"change":188,"percent_change":251,"volume":678,"transactions":9,"vwap":674},"2026-05-26",29300,{"date":680,"open":674,"high":670,"low":600,"close":596,"change":313,"percent_change":258,"volume":681,"transactions":9,"vwap":596},"2026-05-22",45000,{"date":683,"open":596,"high":601,"low":367,"close":601,"change":188,"percent_change":251,"volume":684,"transactions":9,"vwap":601},"2026-05-21",198100,{"date":686,"open":393,"high":600,"low":367,"close":600,"change":188,"percent_change":251,"volume":687,"transactions":9,"vwap":600},"2026-05-20",38500,{"date":689,"open":367,"high":367,"low":344,"close":367,"change":313,"percent_change":258,"volume":690,"transactions":9,"vwap":367},"2026-05-19",79500,{"date":692,"open":600,"high":600,"low":380,"close":393,"change":188,"percent_change":251,"volume":693,"transactions":9,"vwap":393},"2026-05-18",1702700,{"date":695,"open":367,"high":367,"low":380,"close":380,"change":313,"percent_change":258,"volume":696,"transactions":9,"vwap":380},"2026-05-15",54400,{"date":698,"open":367,"high":600,"low":367,"close":367,"change":21,"percent_change":21,"volume":699,"transactions":9,"vwap":367},"2026-05-14",56400,{"date":701,"open":393,"high":393,"low":380,"close":367,"change":187,"percent_change":188,"volume":702,"transactions":9,"vwap":367},"2026-05-13",58800,{"date":704,"open":380,"high":367,"low":344,"close":380,"change":258,"percent_change":65,"volume":705,"transactions":9,"vwap":380},"2026-05-12",229300,{"date":707,"open":367,"high":600,"low":367,"close":393,"change":313,"percent_change":258,"volume":708,"transactions":9,"vwap":393},"2026-05-11",63400,{"date":710,"open":367,"high":596,"low":367,"close":600,"change":187,"percent_change":188,"volume":711,"transactions":9,"vwap":600},"2026-05-08",137500,{"date":713,"open":380,"high":393,"low":380,"close":393,"change":188,"percent_change":251,"volume":714,"transactions":9,"vwap":393},"2026-05-07",180200,{"date":716,"open":344,"high":393,"low":344,"close":380,"change":187,"percent_change":188,"volume":717,"transactions":9,"vwap":380},"2026-05-06",107900,{"date":719,"open":420,"high":344,"low":420,"close":344,"change":346,"percent_change":51,"volume":720,"transactions":9,"vwap":344},"2026-05-05",51900,{"date":722,"open":420,"high":413,"low":441,"close":441,"change":171,"percent_change":265,"volume":723,"transactions":9,"vwap":441},"2026-05-04",66600,{"date":725,"open":413,"high":413,"low":420,"close":413,"change":243,"percent_change":726,"volume":727,"transactions":9,"vwap":413},"2026-05-01",-0.25,57500,{"date":729,"open":664,"high":669,"low":664,"close":664,"change":313,"percent_change":258,"volume":644,"transactions":9,"vwap":664},"2026-04-30",{"date":731,"open":732,"high":732,"low":664,"close":669,"change":21,"percent_change":21,"volume":733,"transactions":9,"vwap":669},"2026-04-29",40.49,35100,{"date":735,"open":665,"high":665,"low":664,"close":669,"change":313,"percent_change":258,"volume":736,"transactions":9,"vwap":669},"2026-04-28",58700,{"date":738,"open":739,"high":739,"low":669,"close":732,"change":21,"percent_change":21,"volume":740,"transactions":9,"vwap":732},"2026-04-27",40.51,49000,{"date":742,"open":674,"high":665,"low":674,"close":732,"change":188,"percent_change":251,"volume":743,"transactions":9,"vwap":732},"2026-04-24",60000,{"date":745,"open":665,"high":665,"low":670,"close":664,"change":21,"percent_change":21,"volume":746,"transactions":9,"vwap":664},"2026-04-23",41200,{"date":748,"open":669,"high":732,"low":670,"close":664,"change":21,"percent_change":21,"volume":749,"transactions":9,"vwap":664},"2026-04-22",62800,{"date":751,"open":664,"high":669,"low":664,"close":664,"change":313,"percent_change":258,"volume":752,"transactions":9,"vwap":664},"2026-04-21",34500,{"date":754,"open":669,"high":732,"low":664,"close":669,"change":187,"percent_change":188,"volume":755,"transactions":9,"vwap":669},"2026-04-20",108200,{"date":757,"open":669,"high":732,"low":664,"close":664,"change":188,"percent_change":251,"volume":758,"transactions":9,"vwap":664},"2026-04-17",137400,{"date":760,"open":596,"high":670,"low":596,"close":674,"change":21,"percent_change":21,"volume":761,"transactions":9,"vwap":674},"2026-04-16",43200,{"date":763,"open":601,"high":674,"low":601,"close":674,"change":188,"percent_change":251,"volume":764,"transactions":9,"vwap":674},"2026-04-15",43100,{"date":766,"open":596,"high":670,"low":367,"close":596,"change":21,"percent_change":21,"volume":767,"transactions":9,"vwap":596},"2026-04-14",1230700,{"date":769,"open":596,"high":596,"low":393,"close":596,"change":187,"percent_change":188,"volume":770,"transactions":9,"vwap":596},"2026-04-13",90200,{"date":772,"open":393,"high":596,"low":393,"close":600,"change":188,"percent_change":251,"volume":773,"transactions":9,"vwap":600},"2026-04-10",199700,{"date":775,"open":344,"high":600,"low":344,"close":367,"change":313,"percent_change":258,"volume":776,"transactions":9,"vwap":367},"2026-04-09",79300,{"date":778,"open":596,"high":601,"low":779,"close":393,"change":187,"percent_change":188,"volume":780,"transactions":9,"vwap":393},"2026-04-08",40.2,599200,{"date":782,"open":393,"high":393,"low":380,"close":367,"change":187,"percent_change":188,"volume":783,"transactions":9,"vwap":367},"2026-04-07",69900,{"date":785,"open":393,"high":393,"low":380,"close":380,"change":313,"percent_change":258,"volume":786,"transactions":9,"vwap":380},"2026-04-06",61700,{"date":788,"open":380,"high":393,"low":380,"close":367,"change":188,"percent_change":251,"volume":789,"transactions":9,"vwap":367},"2026-04-02",148300,{"date":791,"open":420,"high":393,"low":420,"close":344,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":344},"2026-04-01",-0.12,-0.3,856300,{"date":796,"open":669,"high":665,"low":669,"close":665,"change":346,"percent_change":51,"volume":797,"transactions":9,"vwap":665},"2026-03-31",37000,{"date":799,"open":670,"high":669,"low":674,"close":670,"change":188,"percent_change":251,"volume":800,"transactions":9,"vwap":670},"2026-03-30",50700,{"date":802,"open":601,"high":674,"low":393,"close":601,"change":194,"percent_change":195,"volume":803,"transactions":9,"vwap":601},"2026-03-27",82200,{"date":805,"open":596,"high":601,"low":393,"close":393,"change":171,"percent_change":265,"volume":806,"transactions":9,"vwap":393},"2026-03-26",47300,{"date":808,"open":670,"high":670,"low":601,"close":601,"change":188,"percent_change":251,"volume":809,"transactions":9,"vwap":601},"2026-03-25",29700,{"date":811,"open":600,"high":601,"low":600,"close":600,"change":258,"percent_change":65,"volume":812,"transactions":9,"vwap":600},"2026-03-24",50200,{"date":814,"open":596,"high":674,"low":596,"close":601,"change":188,"percent_change":251,"volume":815,"transactions":9,"vwap":601},"2026-03-23",48500,{"date":817,"open":601,"high":601,"low":600,"close":600,"change":171,"percent_change":265,"volume":818,"transactions":9,"vwap":600},"2026-03-20",87700,{"date":820,"open":600,"high":670,"low":600,"close":674,"change":21,"percent_change":21,"volume":821,"transactions":9,"vwap":674},"2026-03-19",58200,{"date":823,"open":670,"high":669,"low":674,"close":674,"change":258,"percent_change":65,"volume":749,"transactions":9,"vwap":674},"2026-03-18",{"date":825,"open":670,"high":669,"low":670,"close":664,"change":187,"percent_change":188,"volume":826,"transactions":9,"vwap":664},"2026-03-17",80700,{"date":828,"open":674,"high":664,"low":674,"close":670,"change":187,"percent_change":188,"volume":829,"transactions":9,"vwap":670},"2026-03-16",37200,{"date":831,"open":674,"high":670,"low":674,"close":674,"change":188,"percent_change":251,"volume":832,"transactions":9,"vwap":674},"2026-03-13",81000,{"date":834,"open":669,"high":669,"low":596,"close":596,"change":65,"percent_change":792,"volume":835,"transactions":9,"vwap":596},"2026-03-12",81200,{"date":837,"open":665,"high":665,"low":669,"close":669,"change":313,"percent_change":258,"volume":733,"transactions":9,"vwap":669},"2026-03-11",{"date":839,"open":840,"high":840,"low":732,"close":732,"change":313,"percent_change":258,"volume":841,"transactions":9,"vwap":732},"2026-03-10",40.52,52400,{"date":843,"open":732,"high":739,"low":732,"close":665,"change":21,"percent_change":21,"volume":844,"transactions":9,"vwap":665},"2026-03-09",43600,{"date":846,"open":732,"high":739,"low":669,"close":665,"change":187,"percent_change":188,"volume":847,"transactions":9,"vwap":665},"2026-03-06",260700,{"date":849,"open":732,"high":665,"low":669,"close":732,"change":313,"percent_change":258,"volume":850,"transactions":9,"vwap":732},"2026-03-05",92100,{"date":852,"open":732,"high":665,"low":732,"close":665,"change":21,"percent_change":21,"volume":853,"transactions":9,"vwap":665},"2026-03-04",67100,{"date":855,"open":664,"high":665,"low":664,"close":665,"change":313,"percent_change":258,"volume":856,"transactions":9,"vwap":665},"2026-03-03",239200,{"date":858,"open":859,"high":859,"low":664,"close":739,"change":792,"percent_change":793,"volume":860,"transactions":9,"vwap":739},"2026-03-02",40.53,238100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":21,"percent_change":21,"volume":866,"transactions":9,"vwap":865},"2026-02-27",40.62,40.64,40.63,42100,{"date":868,"open":869,"high":865,"low":869,"close":865,"change":188,"percent_change":251,"volume":870,"transactions":9,"vwap":865},"2026-02-26",40.61,102100,{"date":872,"open":869,"high":863,"low":869,"close":869,"change":313,"percent_change":258,"volume":873,"transactions":9,"vwap":869},"2026-02-25",39500,{"date":875,"open":876,"high":865,"low":876,"close":863,"change":187,"percent_change":188,"volume":877,"transactions":9,"vwap":863},"2026-02-24",40.59,97300,{"date":879,"open":876,"high":869,"low":876,"close":869,"change":187,"percent_change":188,"volume":880,"transactions":9,"vwap":869},"2026-02-23",28500,{"date":882,"open":883,"high":863,"low":876,"close":883,"change":187,"percent_change":188,"volume":884,"transactions":9,"vwap":883},"2026-02-20",40.6,108100,{"date":886,"open":887,"high":883,"low":887,"close":876,"change":187,"percent_change":188,"volume":888,"transactions":9,"vwap":876},"2026-02-19",40.58,105400,{"date":890,"open":876,"high":883,"low":887,"close":887,"change":313,"percent_change":258,"volume":891,"transactions":9,"vwap":887},"2026-02-18",104700,{"date":893,"open":876,"high":883,"low":876,"close":876,"change":313,"percent_change":258,"volume":894,"transactions":9,"vwap":876},"2026-02-17",51100,{"date":896,"open":887,"high":883,"low":887,"close":883,"change":188,"percent_change":251,"volume":897,"transactions":9,"vwap":883},"2026-02-13",97200,{"date":899,"open":900,"high":887,"low":901,"close":887,"change":188,"percent_change":251,"volume":902,"transactions":9,"vwap":887},"2026-02-12",40.56,40.55,82300,{"date":904,"open":900,"high":900,"low":901,"close":900,"change":258,"percent_change":65,"volume":905,"transactions":9,"vwap":900},"2026-02-11",213100,{"date":907,"open":901,"high":887,"low":901,"close":887,"change":188,"percent_change":251,"volume":908,"transactions":9,"vwap":887},"2026-02-10",92500,{"date":910,"open":900,"high":911,"low":901,"close":900,"change":21,"percent_change":21,"volume":912,"transactions":9,"vwap":900},"2026-02-09",40.57,72600,{"date":914,"open":900,"high":900,"low":915,"close":900,"change":188,"percent_change":251,"volume":916,"transactions":9,"vwap":900},"2026-02-06",40.54,65400,{"date":918,"open":915,"high":900,"low":859,"close":915,"change":188,"percent_change":251,"volume":919,"transactions":9,"vwap":915},"2026-02-05",67500,{"date":921,"open":665,"high":840,"low":665,"close":840,"change":21,"percent_change":21,"volume":922,"transactions":9,"vwap":840},"2026-02-04",51200,{"date":924,"open":739,"high":859,"low":665,"close":840,"change":187,"percent_change":188,"volume":925,"transactions":9,"vwap":840},"2026-02-03",191300,{"date":927,"open":665,"high":840,"low":665,"close":739,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":739},"2026-02-02",-0.15,-0.37,243900,{"date":932,"open":933,"high":934,"low":864,"close":934,"change":188,"percent_change":251,"volume":935,"transactions":9,"vwap":934},"2026-01-30",40.65,40.66,63200,{"date":937,"open":865,"high":933,"low":863,"close":864,"change":187,"percent_change":188,"volume":938,"transactions":9,"vwap":864},"2026-01-29",117500,{"date":940,"open":863,"high":865,"low":869,"close":865,"change":187,"percent_change":188,"volume":941,"transactions":9,"vwap":865},"2026-01-28",261500,{"date":943,"open":869,"high":863,"low":883,"close":863,"change":188,"percent_change":251,"volume":944,"transactions":9,"vwap":863},"2026-01-27",102400,{"date":946,"open":887,"high":869,"low":887,"close":883,"change":188,"percent_change":251,"volume":947,"transactions":9,"vwap":883},"2026-01-26",280300,{"date":949,"open":887,"high":876,"low":887,"close":887,"change":21,"percent_change":21,"volume":950,"transactions":9,"vwap":887},"2026-01-23",189100,{"date":952,"open":887,"high":887,"low":911,"close":887,"change":194,"percent_change":195,"volume":953,"transactions":9,"vwap":887},"2026-01-22",92700,{"date":955,"open":887,"high":887,"low":901,"close":901,"change":258,"percent_change":65,"volume":956,"transactions":9,"vwap":901},"2026-01-21",139100,{"date":958,"open":887,"high":887,"low":900,"close":911,"change":188,"percent_change":251,"volume":959,"transactions":9,"vwap":911},"2026-01-20",110300,{"date":961,"open":887,"high":887,"low":901,"close":901,"change":313,"percent_change":258,"volume":962,"transactions":9,"vwap":901},"2026-01-16",119700,{"date":964,"open":901,"high":911,"low":901,"close":900,"change":21,"percent_change":21,"volume":965,"transactions":9,"vwap":900},"2026-01-15",132300,{"date":967,"open":901,"high":900,"low":901,"close":900,"change":188,"percent_change":251,"volume":968,"transactions":9,"vwap":900},"2026-01-14",84000,{"date":970,"open":900,"high":900,"low":915,"close":915,"change":187,"percent_change":188,"volume":971,"transactions":9,"vwap":915},"2026-01-13",83900,{"date":973,"open":915,"high":915,"low":859,"close":859,"change":21,"percent_change":21,"volume":974,"transactions":9,"vwap":859},"2026-01-12",58100,{"date":976,"open":915,"high":901,"low":413,"close":859,"change":313,"percent_change":258,"volume":977,"transactions":9,"vwap":859},"2026-01-09",415300,{"date":979,"open":915,"high":915,"low":859,"close":915,"change":21,"percent_change":21,"volume":980,"transactions":9,"vwap":915},"2026-01-08",71400,{"date":982,"open":915,"high":915,"low":859,"close":915,"change":21,"percent_change":21,"volume":983,"transactions":9,"vwap":915},"2026-01-07",99000,{"date":985,"open":859,"high":915,"low":859,"close":915,"change":187,"percent_change":188,"volume":986,"transactions":9,"vwap":915},"2026-01-06",194600,{"date":988,"open":840,"high":915,"low":840,"close":859,"change":187,"percent_change":188,"volume":989,"transactions":9,"vwap":859},"2026-01-05",330700,{"date":991,"open":739,"high":840,"low":739,"close":840,"change":187,"percent_change":188,"volume":922,"transactions":9,"vwap":840},"2026-01-02",{"date":993,"open":840,"high":840,"low":665,"close":739,"change":21,"percent_change":21,"volume":994,"transactions":9,"vwap":739},"2025-12-31",137100,{"date":996,"open":739,"high":840,"low":665,"close":739,"change":21,"percent_change":21,"volume":997,"transactions":9,"vwap":739},"2025-12-30",391400,{"date":999,"open":732,"high":840,"low":732,"close":739,"change":21,"percent_change":21,"volume":1000,"transactions":9,"vwap":739},"2025-12-29",147300,{"date":1002,"open":739,"high":739,"low":732,"close":739,"change":194,"percent_change":195,"volume":1003,"transactions":9,"vwap":739},"2025-12-26",61500,{"date":1005,"open":670,"high":669,"low":670,"close":669,"change":194,"percent_change":195,"volume":1006,"transactions":9,"vwap":669},"2025-12-24",55300,{"date":1008,"open":670,"high":664,"low":674,"close":674,"change":171,"percent_change":265,"volume":1009,"transactions":9,"vwap":674},"2025-12-23",123200,{"date":1011,"open":669,"high":669,"low":664,"close":669,"change":21,"percent_change":21,"volume":1012,"transactions":9,"vwap":669},"2025-12-22",66200,{"date":1014,"open":664,"high":669,"low":670,"close":669,"change":188,"percent_change":251,"volume":1015,"transactions":9,"vwap":669},"2025-12-19",86200,{"date":1017,"open":670,"high":664,"low":674,"close":670,"change":928,"percent_change":929,"volume":1018,"transactions":9,"vwap":670},"2025-12-18",72500,{"date":1020,"open":869,"high":863,"low":883,"close":869,"change":21,"percent_change":21,"volume":1021,"transactions":9,"vwap":869},"2025-12-17",212400,{"date":1023,"open":869,"high":863,"low":883,"close":869,"change":187,"percent_change":188,"volume":1024,"transactions":9,"vwap":869},"2025-12-16",93600,{"date":1026,"open":869,"high":869,"low":883,"close":883,"change":187,"percent_change":188,"volume":1027,"transactions":9,"vwap":883},"2025-12-15",54500,{"date":1029,"open":883,"high":883,"low":887,"close":876,"change":187,"percent_change":188,"volume":1030,"transactions":9,"vwap":876},"2025-12-12",72400,{"date":1032,"open":876,"high":876,"low":911,"close":887,"change":187,"percent_change":188,"volume":1033,"transactions":9,"vwap":887},"2025-12-11",64800,{"date":1035,"open":915,"high":911,"low":915,"close":911,"change":194,"percent_change":195,"volume":1012,"transactions":9,"vwap":911},"2025-12-10",{"date":1037,"open":901,"high":900,"low":915,"close":915,"change":313,"percent_change":258,"volume":1038,"transactions":9,"vwap":915},"2025-12-09",60100,{"date":1040,"open":901,"high":900,"low":915,"close":901,"change":187,"percent_change":188,"volume":1041,"transactions":9,"vwap":901},"2025-12-08",103300,{"date":1043,"open":901,"high":900,"low":915,"close":915,"change":258,"percent_change":65,"volume":1044,"transactions":9,"vwap":915},"2025-12-05",69200,{"date":1046,"open":901,"high":900,"low":915,"close":900,"change":187,"percent_change":188,"volume":1047,"transactions":9,"vwap":900},"2025-12-04",108500,{"date":1049,"open":901,"high":900,"low":859,"close":901,"change":187,"percent_change":188,"volume":1050,"transactions":9,"vwap":901},"2025-12-03",145600,{"date":1052,"open":915,"high":901,"low":859,"close":915,"change":188,"percent_change":251,"volume":1053,"transactions":9,"vwap":915},"2025-12-02",59100,{"date":1055,"open":911,"high":911,"low":840,"close":840,"change":659,"percent_change":110,"volume":1056,"transactions":9,"vwap":840},"2025-12-01",46000,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":187,"percent_change":188,"volume":1062,"transactions":9,"vwap":1061},"2025-11-28",40.69,40.67,40.68,17600,{"date":1064,"open":934,"high":1061,"low":934,"close":1060,"change":187,"percent_change":188,"volume":1065,"transactions":9,"vwap":1060},"2025-11-26",195400,{"date":1067,"open":1061,"high":1061,"low":933,"close":934,"change":21,"percent_change":21,"volume":1068,"transactions":9,"vwap":934},"2025-11-25",111700,{"date":1070,"open":864,"high":1061,"low":864,"close":934,"change":187,"percent_change":188,"volume":1071,"transactions":9,"vwap":934},"2025-11-24",161900,{"date":1073,"open":934,"high":934,"low":864,"close":933,"change":188,"percent_change":251,"volume":1074,"transactions":9,"vwap":933},"2025-11-21",76800,{"date":1076,"open":865,"high":865,"low":869,"close":865,"change":187,"percent_change":188,"volume":1077,"transactions":9,"vwap":865},"2025-11-20",105000,{"date":1079,"open":865,"high":865,"low":869,"close":863,"change":187,"percent_change":188,"volume":1080,"transactions":9,"vwap":863},"2025-11-19",69500,{"date":1082,"open":863,"high":863,"low":883,"close":869,"change":21,"percent_change":21,"volume":1083,"transactions":9,"vwap":869},"2025-11-18",102700,{"date":1085,"open":883,"high":869,"low":876,"close":869,"change":187,"percent_change":188,"volume":1086,"transactions":9,"vwap":869},"2025-11-17",70700,{"date":1088,"open":883,"high":869,"low":876,"close":883,"change":187,"percent_change":188,"volume":902,"transactions":9,"vwap":883},"2025-11-14",{"date":1090,"open":883,"high":883,"low":887,"close":876,"change":21,"percent_change":21,"volume":1091,"transactions":9,"vwap":876},"2025-11-13",85100,{"date":1093,"open":887,"high":883,"low":887,"close":876,"change":313,"percent_change":258,"volume":1094,"transactions":9,"vwap":876},"2025-11-12",156000,{"date":1096,"open":887,"high":869,"low":887,"close":883,"change":188,"percent_change":251,"volume":1097,"transactions":9,"vwap":883},"2025-11-11",74400,{"date":1099,"open":911,"high":887,"low":911,"close":887,"change":21,"percent_change":21,"volume":1100,"transactions":9,"vwap":887},"2025-11-10",81800,{"date":1102,"open":911,"high":887,"low":911,"close":887,"change":188,"percent_change":251,"volume":1103,"transactions":9,"vwap":887},"2025-11-07",88200,{"date":1105,"open":901,"high":887,"low":901,"close":900,"change":188,"percent_change":251,"volume":866,"transactions":9,"vwap":900},"2025-11-06",{"date":1107,"open":915,"high":900,"low":859,"close":915,"change":258,"percent_change":65,"volume":1108,"transactions":9,"vwap":915},"2025-11-05",66700,{"date":1110,"open":901,"high":900,"low":915,"close":900,"change":188,"percent_change":251,"volume":1111,"transactions":9,"vwap":900},"2025-11-04",175000,{"date":1113,"open":900,"high":900,"low":441,"close":915,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":915},"2025-11-03",-0.14,-0.34,242300,{"date":1118,"open":1061,"high":1119,"low":1061,"close":1061,"change":21,"percent_change":21,"volume":835,"transactions":9,"vwap":1061},"2025-10-31",40.7,{"date":1121,"open":1061,"high":1059,"low":1061,"close":1061,"change":313,"percent_change":258,"volume":1122,"transactions":9,"vwap":1061},"2025-10-30",24300,{"date":1124,"open":23,"high":23,"low":1059,"close":1059,"change":258,"percent_change":65,"volume":1125,"transactions":9,"vwap":1059},"2025-10-29",64500,{"date":1127,"open":1119,"high":23,"low":1119,"close":1128,"change":187,"percent_change":188,"volume":1129,"transactions":9,"vwap":1128},"2025-10-28",40.71,80900,{"date":1131,"open":1128,"high":23,"low":1119,"close":1119,"change":258,"percent_change":65,"volume":1132,"transactions":9,"vwap":1119},"2025-10-27",59400,{"date":1134,"open":1128,"high":23,"low":1119,"close":23,"change":187,"percent_change":188,"volume":1135,"transactions":9,"vwap":23},"2025-10-24",61100,{"date":1137,"open":1119,"high":1128,"low":1059,"close":1128,"change":188,"percent_change":251,"volume":1003,"transactions":9,"vwap":1128},"2025-10-23",{"date":1139,"open":1119,"high":1128,"low":1059,"close":1059,"change":313,"percent_change":258,"volume":1140,"transactions":9,"vwap":1059},"2025-10-22",52700,{"date":1142,"open":1119,"high":1128,"low":1059,"close":1119,"change":188,"percent_change":251,"volume":1143,"transactions":9,"vwap":1119},"2025-10-21",45600,{"date":1145,"open":1061,"high":1059,"low":1061,"close":1061,"change":21,"percent_change":21,"volume":1146,"transactions":9,"vwap":1061},"2025-10-20",29500,{"date":1148,"open":1061,"high":1059,"low":1061,"close":1061,"change":313,"percent_change":258,"volume":1149,"transactions":9,"vwap":1061},"2025-10-17",31400,{"date":1151,"open":934,"high":1059,"low":933,"close":1059,"change":188,"percent_change":251,"volume":1152,"transactions":9,"vwap":1059},"2025-10-16",40400,{"date":1154,"open":934,"high":1060,"low":933,"close":1060,"change":187,"percent_change":188,"volume":1155,"transactions":9,"vwap":1060},"2025-10-15",51500,{"date":1157,"open":863,"high":934,"low":863,"close":934,"change":188,"percent_change":251,"volume":1158,"transactions":9,"vwap":934},"2025-10-14",107400,{"date":1160,"open":863,"high":864,"low":883,"close":864,"change":21,"percent_change":21,"volume":786,"transactions":9,"vwap":864},"2025-10-13",{"date":1162,"open":863,"high":864,"low":863,"close":864,"change":188,"percent_change":251,"volume":1163,"transactions":9,"vwap":864},"2025-10-10",51700,{"date":1165,"open":869,"high":863,"low":876,"close":863,"change":187,"percent_change":188,"volume":1166,"transactions":9,"vwap":863},"2025-10-09",93800,{"date":1168,"open":869,"high":869,"low":883,"close":869,"change":21,"percent_change":21,"volume":1169,"transactions":9,"vwap":869},"2025-10-08",52500,{"date":1171,"open":883,"high":869,"low":876,"close":869,"change":187,"percent_change":188,"volume":1172,"transactions":9,"vwap":869},"2025-10-07",114600,{"date":1174,"open":883,"high":869,"low":876,"close":883,"change":21,"percent_change":21,"volume":1175,"transactions":9,"vwap":883},"2025-10-06",83500,{"date":1177,"open":863,"high":863,"low":876,"close":883,"change":21,"percent_change":21,"volume":1178,"transactions":9,"vwap":883},"2025-10-03",45500,{"date":1180,"open":887,"high":883,"low":887,"close":883,"change":187,"percent_change":188,"volume":1181,"transactions":9,"vwap":883},"2025-10-02",83300,{"date":1183,"open":901,"high":933,"low":901,"close":876,"change":243,"percent_change":726,"volume":1184,"transactions":9,"vwap":876},"2025-10-01",115300,{"date":1186,"open":1059,"high":23,"low":1061,"close":1059,"change":21,"percent_change":21,"volume":1187,"transactions":9,"vwap":1059},"2025-09-30",336400,{"date":1189,"open":934,"high":1059,"low":934,"close":1059,"change":188,"percent_change":251,"volume":1190,"transactions":9,"vwap":1059},"2025-09-29",70300,{"date":1192,"open":1061,"high":1059,"low":1060,"close":1060,"change":21,"percent_change":21,"volume":1193,"transactions":9,"vwap":1060},"2025-09-26",102600,{"date":1195,"open":934,"high":1061,"low":934,"close":1060,"change":21,"percent_change":21,"volume":1196,"transactions":9,"vwap":1060},"2025-09-25",174900,{"date":1198,"open":1060,"high":1059,"low":934,"close":1060,"change":313,"percent_change":258,"volume":1199,"transactions":9,"vwap":1060},"2025-09-24",40800,{"date":1201,"open":1119,"high":1119,"low":1060,"close":1061,"change":21,"percent_change":21,"volume":1202,"transactions":9,"vwap":1061},"2025-09-23",47400,{"date":1204,"open":1061,"high":1061,"low":1060,"close":1061,"change":21,"percent_change":21,"volume":1205,"transactions":9,"vwap":1061},"2025-09-22",63700,{"date":1207,"open":1059,"high":1059,"low":1060,"close":1061,"change":188,"percent_change":251,"volume":1208,"transactions":9,"vwap":1061},"2025-09-19",175200,{"date":1210,"open":934,"high":1060,"low":933,"close":934,"change":258,"percent_change":65,"volume":1163,"transactions":9,"vwap":934},"2025-09-18",{"date":1212,"open":934,"high":1059,"low":933,"close":1061,"change":187,"percent_change":188,"volume":1213,"transactions":9,"vwap":1061},"2025-09-17",78600,{"date":1215,"open":934,"high":1061,"low":934,"close":1060,"change":187,"percent_change":188,"volume":1216,"transactions":9,"vwap":1060},"2025-09-16",109600,{"date":1218,"open":933,"high":934,"low":933,"close":934,"change":187,"percent_change":188,"volume":1219,"transactions":9,"vwap":934},"2025-09-15",100200,{"date":1221,"open":933,"high":1060,"low":865,"close":933,"change":187,"percent_change":188,"volume":1222,"transactions":9,"vwap":933},"2025-09-12",189400,{"date":1224,"open":864,"high":933,"low":865,"close":864,"change":187,"percent_change":188,"volume":1225,"transactions":9,"vwap":864},"2025-09-11",79000,{"date":1227,"open":863,"high":864,"low":863,"close":865,"change":188,"percent_change":251,"volume":1228,"transactions":9,"vwap":865},"2025-09-10",34300,{"date":1230,"open":863,"high":865,"low":883,"close":869,"change":313,"percent_change":258,"volume":1231,"transactions":9,"vwap":869},"2025-09-09",49600,{"date":1233,"open":863,"high":864,"low":863,"close":863,"change":188,"percent_change":251,"volume":1234,"transactions":9,"vwap":863},"2025-09-08",77500,{"date":1236,"open":863,"high":865,"low":883,"close":883,"change":346,"percent_change":51,"volume":1237,"transactions":9,"vwap":883},"2025-09-05",48200,{"date":1239,"open":911,"high":887,"low":901,"close":900,"change":21,"percent_change":21,"volume":1240,"transactions":9,"vwap":900},"2025-09-04",95100,{"date":1242,"open":915,"high":911,"low":915,"close":900,"change":194,"percent_change":195,"volume":1243,"transactions":9,"vwap":900},"2025-09-03",92400,{"date":1245,"open":911,"high":911,"low":859,"close":859,"change":1246,"percent_change":156,"volume":1247,"transactions":9,"vwap":859},"2025-09-02",-0.17,48100,{"date":1249,"open":1059,"high":23,"low":1059,"close":1119,"change":194,"percent_change":195,"volume":1250,"transactions":9,"vwap":1119},"2025-08-29",421400,{"date":1252,"open":1061,"high":1119,"low":1060,"close":1060,"change":258,"percent_change":65,"volume":1253,"transactions":9,"vwap":1060},"2025-08-28",126800,{"date":1255,"open":1060,"high":1059,"low":1060,"close":1059,"change":187,"percent_change":188,"volume":1256,"transactions":9,"vwap":1059},"2025-08-27",85600,{"date":1258,"open":933,"high":1061,"low":933,"close":1061,"change":194,"percent_change":195,"volume":1259,"transactions":9,"vwap":1061},"2025-08-26",493700,{"date":1261,"open":934,"high":934,"low":864,"close":933,"change":21,"percent_change":21,"volume":1262,"transactions":9,"vwap":933},"2025-08-25",75100,{"date":1264,"open":865,"high":934,"low":865,"close":933,"change":194,"percent_change":195,"volume":1265,"transactions":9,"vwap":933},"2025-08-22",716300,{"date":1267,"open":865,"high":865,"low":883,"close":863,"change":313,"percent_change":258,"volume":1268,"transactions":9,"vwap":863},"2025-08-21",124200,{"date":1270,"open":883,"high":865,"low":883,"close":865,"change":194,"percent_change":195,"volume":1271,"transactions":9,"vwap":865},"2025-08-20",191500,{"date":1273,"open":869,"high":865,"low":883,"close":883,"change":21,"percent_change":21,"volume":1274,"transactions":9,"vwap":883},"2025-08-19",354300,{"date":1276,"open":883,"high":869,"low":876,"close":883,"change":21,"percent_change":21,"volume":1277,"transactions":9,"vwap":883},"2025-08-18",67800,{"date":1279,"open":863,"high":863,"low":883,"close":883,"change":187,"percent_change":188,"volume":1280,"transactions":9,"vwap":883},"2025-08-15",47800,{"date":1282,"open":887,"high":883,"low":887,"close":876,"change":21,"percent_change":21,"volume":1283,"transactions":9,"vwap":876},"2025-08-14",43700,{"date":1285,"open":883,"high":869,"low":876,"close":876,"change":187,"percent_change":188,"volume":1286,"transactions":9,"vwap":876},"2025-08-13",88700,{"date":1288,"open":887,"high":869,"low":887,"close":887,"change":21,"percent_change":21,"volume":1289,"transactions":9,"vwap":887},"2025-08-12",222900,{"date":1291,"open":911,"high":887,"low":900,"close":887,"change":188,"percent_change":251,"volume":1292,"transactions":9,"vwap":887},"2025-08-11",103500,{"date":1294,"open":900,"high":887,"low":900,"close":900,"change":258,"percent_change":65,"volume":1295,"transactions":9,"vwap":900},"2025-08-08",262900,{"date":1297,"open":900,"high":887,"low":900,"close":887,"change":188,"percent_change":251,"volume":1298,"transactions":9,"vwap":887},"2025-08-07",102900,{"date":1300,"open":911,"high":911,"low":901,"close":900,"change":188,"percent_change":251,"volume":1301,"transactions":9,"vwap":900},"2025-08-06",208600,{"date":1303,"open":915,"high":911,"low":915,"close":915,"change":21,"percent_change":21,"volume":1304,"transactions":9,"vwap":915},"2025-08-05",956800,{"date":1306,"open":915,"high":901,"low":915,"close":915,"change":242,"percent_change":243,"volume":1307,"transactions":9,"vwap":915},"2025-08-04",129700,{"date":1309,"open":739,"high":887,"low":739,"close":887,"change":242,"percent_change":243,"volume":1310,"transactions":9,"vwap":887},"2025-08-01",260300,{"date":1312,"open":869,"high":865,"low":869,"close":863,"change":187,"percent_change":188,"volume":1313,"transactions":9,"vwap":863},"2025-07-31",53000,{"date":1315,"open":869,"high":1059,"low":869,"close":869,"change":313,"percent_change":258,"volume":1316,"transactions":9,"vwap":869},"2025-07-30",353700,{"date":1318,"open":869,"high":865,"low":869,"close":863,"change":188,"percent_change":251,"volume":1319,"transactions":9,"vwap":863},"2025-07-29",63000,{"date":1321,"open":883,"high":869,"low":883,"close":883,"change":21,"percent_change":21,"volume":1322,"transactions":9,"vwap":883},"2025-07-28",73600,{"date":1324,"open":865,"high":865,"low":883,"close":883,"change":187,"percent_change":188,"volume":1325,"transactions":9,"vwap":883},"2025-07-25",330500,{"date":1327,"open":876,"high":876,"low":887,"close":876,"change":21,"percent_change":21,"volume":1328,"transactions":9,"vwap":876},"2025-07-24",34800,{"date":1330,"open":876,"high":869,"low":876,"close":876,"change":21,"percent_change":21,"volume":1331,"transactions":9,"vwap":876},"2025-07-23",85900,{"date":1333,"open":876,"high":883,"low":887,"close":876,"change":188,"percent_change":251,"volume":1334,"transactions":9,"vwap":876},"2025-07-22",101200,{"date":1336,"open":911,"high":876,"low":911,"close":911,"change":313,"percent_change":258,"volume":1240,"transactions":9,"vwap":911},"2025-07-21",{"date":1338,"open":911,"high":887,"low":911,"close":887,"change":346,"percent_change":51,"volume":1339,"transactions":9,"vwap":887},"2025-07-18",564600,{"date":1341,"open":915,"high":900,"low":915,"close":915,"change":187,"percent_change":188,"volume":1342,"transactions":9,"vwap":915},"2025-07-17",105900,{"date":1344,"open":739,"high":915,"low":739,"close":859,"change":187,"percent_change":188,"volume":1345,"transactions":9,"vwap":859},"2025-07-16",153700,{"date":1347,"open":840,"high":915,"low":739,"close":840,"change":313,"percent_change":258,"volume":1348,"transactions":9,"vwap":840},"2025-07-15",243300,{"date":1350,"open":840,"high":859,"low":840,"close":859,"change":187,"percent_change":188,"volume":1351,"transactions":9,"vwap":859},"2025-07-14",38000,{"date":1353,"open":739,"high":859,"low":739,"close":840,"change":187,"percent_change":188,"volume":1354,"transactions":9,"vwap":840},"2025-07-11",74000,{"date":1356,"open":840,"high":840,"low":739,"close":739,"change":188,"percent_change":251,"volume":1357,"transactions":9,"vwap":739},"2025-07-10",157200,{"date":1359,"open":669,"high":739,"low":670,"close":732,"change":21,"percent_change":21,"volume":1360,"transactions":9,"vwap":732},"2025-07-09",258600,{"date":1362,"open":739,"high":739,"low":732,"close":732,"change":313,"percent_change":258,"volume":1363,"transactions":9,"vwap":732},"2025-07-08",46900,{"date":1365,"open":840,"high":840,"low":732,"close":665,"change":21,"percent_change":21,"volume":1009,"transactions":9,"vwap":665},"2025-07-07",{"date":1367,"open":934,"high":934,"low":665,"close":665,"change":313,"percent_change":258,"volume":1368,"transactions":9,"vwap":665},"2025-07-03",51400,{"date":1370,"open":665,"high":840,"low":665,"close":739,"change":187,"percent_change":188,"volume":1371,"transactions":9,"vwap":739},"2025-07-02",50100,{"date":1373,"open":665,"high":739,"low":732,"close":665,"change":659,"percent_change":110,"volume":1374,"transactions":9,"vwap":665},"2025-07-01",2295200,{"date":1376,"open":865,"high":934,"low":865,"close":934,"change":188,"percent_change":251,"volume":1377,"transactions":9,"vwap":934},"2025-06-30",119200,{"date":1379,"open":864,"high":933,"low":865,"close":864,"change":194,"percent_change":195,"volume":1380,"transactions":9,"vwap":864},"2025-06-27",379700,{"date":1382,"open":865,"high":934,"low":869,"close":869,"change":187,"percent_change":188,"volume":1383,"transactions":9,"vwap":869},"2025-06-26",380700,{"date":1385,"open":883,"high":863,"low":883,"close":883,"change":313,"percent_change":258,"volume":1386,"transactions":9,"vwap":883},"2025-06-25",119600,{"date":1388,"open":869,"high":865,"low":876,"close":869,"change":313,"percent_change":258,"volume":1389,"transactions":9,"vwap":869},"2025-06-24",753100,{"date":1391,"open":883,"high":863,"low":883,"close":863,"change":188,"percent_change":251,"volume":1392,"transactions":9,"vwap":863},"2025-06-23",81100,{"date":1394,"open":876,"high":883,"low":887,"close":883,"change":188,"percent_change":251,"volume":1395,"transactions":9,"vwap":883},"2025-06-20",70500,{"date":1397,"open":901,"high":883,"low":901,"close":887,"change":188,"percent_change":251,"volume":1398,"transactions":9,"vwap":887},"2025-06-18",82000,{"date":1400,"open":900,"high":900,"low":901,"close":900,"change":187,"percent_change":188,"volume":1097,"transactions":9,"vwap":900},"2025-06-17",{"date":1402,"open":911,"high":911,"low":915,"close":901,"change":21,"percent_change":21,"volume":1403,"transactions":9,"vwap":901},"2025-06-16",55900,{"date":1405,"open":901,"high":900,"low":915,"close":901,"change":21,"percent_change":21,"volume":1406,"transactions":9,"vwap":901},"2025-06-13",100500,{"date":1408,"open":901,"high":901,"low":859,"close":901,"change":188,"percent_change":251,"volume":1409,"transactions":9,"vwap":901},"2025-06-12",115600,{"date":1411,"open":840,"high":915,"low":739,"close":859,"change":194,"percent_change":195,"volume":1181,"transactions":9,"vwap":859},"2025-06-11",{"date":1413,"open":739,"high":840,"low":665,"close":665,"change":187,"percent_change":188,"volume":1414,"transactions":9,"vwap":665},"2025-06-10",99800,{"date":1416,"open":669,"high":739,"low":669,"close":732,"change":313,"percent_change":258,"volume":1417,"transactions":9,"vwap":732},"2025-06-09",80300,{"date":1419,"open":732,"high":665,"low":669,"close":665,"change":258,"percent_change":65,"volume":1420,"transactions":9,"vwap":665},"2025-06-06",73900,{"date":1422,"open":840,"high":915,"low":665,"close":840,"change":187,"percent_change":188,"volume":1423,"transactions":9,"vwap":840},"2025-06-05",221300,{"date":1425,"open":669,"high":739,"low":669,"close":739,"change":194,"percent_change":195,"volume":1426,"transactions":9,"vwap":739},"2025-06-04",73800,{"date":1428,"open":732,"high":732,"low":669,"close":669,"change":187,"percent_change":188,"volume":1429,"transactions":9,"vwap":669},"2025-06-03",108800,{"date":1431,"open":669,"high":669,"low":664,"close":664,"change":659,"percent_change":110,"volume":1432,"transactions":9,"vwap":664},"2025-06-02",91300,{"date":1434,"open":865,"high":865,"low":869,"close":865,"change":187,"percent_change":188,"volume":1435,"transactions":9,"vwap":865},"2025-05-30",88900,{"date":1437,"open":883,"high":863,"low":883,"close":863,"change":188,"percent_change":251,"volume":1438,"transactions":9,"vwap":863},"2025-05-29",49400,{"date":1440,"open":883,"high":883,"low":876,"close":883,"change":21,"percent_change":21,"volume":1441,"transactions":9,"vwap":883},"2025-05-28",60900,{"date":1443,"open":887,"high":863,"low":887,"close":883,"change":194,"percent_change":195,"volume":1444,"transactions":9,"vwap":883},"2025-05-27",150700,{"date":1446,"open":876,"high":934,"low":911,"close":911,"change":21,"percent_change":21,"volume":1447,"transactions":9,"vwap":911},"2025-05-23",869700,{"date":1449,"open":901,"high":876,"low":915,"close":911,"change":188,"percent_change":251,"volume":1450,"transactions":9,"vwap":911},"2025-05-22",385300,{"date":1452,"open":901,"high":911,"low":915,"close":901,"change":313,"percent_change":258,"volume":1453,"transactions":9,"vwap":901},"2025-05-21",146100,{"date":1455,"open":901,"high":900,"low":901,"close":900,"change":187,"percent_change":188,"volume":593,"transactions":9,"vwap":900},"2025-05-20",{"date":1457,"open":840,"high":900,"low":739,"close":901,"change":194,"percent_change":195,"volume":1458,"transactions":9,"vwap":901},"2025-05-19",560400,{"date":1460,"open":739,"high":915,"low":739,"close":840,"change":313,"percent_change":258,"volume":1461,"transactions":9,"vwap":840},"2025-05-16",64600,{"date":1463,"open":664,"high":859,"low":664,"close":859,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":859},"2025-05-15",0.06,0.15,293400,{"date":1468,"open":665,"high":665,"low":664,"close":664,"change":258,"percent_change":65,"volume":1469,"transactions":9,"vwap":664},"2025-05-14",129500,{"date":1471,"open":670,"high":732,"low":670,"close":732,"change":188,"percent_change":251,"volume":1472,"transactions":9,"vwap":732},"2025-05-13",72100,{"date":1474,"open":732,"high":739,"low":421,"close":664,"change":242,"percent_change":243,"volume":1475,"transactions":9,"vwap":664},"2025-05-12",744700,{"date":1477,"open":732,"high":863,"low":732,"close":739,"change":346,"percent_change":51,"volume":776,"transactions":9,"vwap":739},"2025-05-09",{"date":1479,"open":665,"high":859,"low":674,"close":664,"change":242,"percent_change":243,"volume":1480,"transactions":9,"vwap":664},"2025-05-08",568500,{"date":1482,"open":859,"high":859,"low":739,"close":739,"change":313,"percent_change":258,"volume":1483,"transactions":9,"vwap":739},"2025-05-07",85200,{"date":1485,"open":739,"high":901,"low":665,"close":840,"change":188,"percent_change":251,"volume":1486,"transactions":9,"vwap":840},"2025-05-06",208500,{"date":1488,"open":665,"high":739,"low":732,"close":665,"change":187,"percent_change":188,"volume":1489,"transactions":9,"vwap":665},"2025-05-05",83000,{"date":1491,"open":859,"high":859,"low":669,"close":732,"change":1492,"percent_change":928,"volume":1493,"transactions":9,"vwap":732},"2025-05-02",-0.06,408800,{"date":1495,"open":900,"high":900,"low":859,"close":901,"change":359,"percent_change":360,"volume":1496,"transactions":9,"vwap":901},"2025-05-01",828300,{"date":1498,"open":1061,"high":1059,"low":1060,"close":1061,"change":187,"percent_change":188,"volume":1499,"transactions":9,"vwap":1061},"2025-04-30",69800,{"date":1501,"open":933,"high":1060,"low":864,"close":1060,"change":188,"percent_change":251,"volume":1502,"transactions":9,"vwap":1060},"2025-04-29",142900,{"date":180,"open":869,"high":933,"low":869,"close":933,"change":346,"percent_change":51,"volume":1504,"transactions":9,"vwap":933},71000]