[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAVI":3,"homepage-market-summary":29,"stock-historical-RAVI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RAVI","2026-10-06",{"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},"Northern Trust Ultra-Short Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0592,3.044772,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.01,75.059,75.0594,74.99,0.02,0.03,202280,75.98,74.36,72528.54807712749,40.1,3517,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},76.66,67920,24790865.567359,-0.36,"2025-04-24",[183,186,194,202,212,221,230,238,247,255,263,270,278,284,292,298,306,313,322,330,339,345,351,356,363,371,382,392,400,409,418,425,432,440,448,451,458,467,475,482,490,498,504,510,514,519,526,531,536,541,548,555,564,571,578,583,587,592,598,604,612,620,623,626,629,632,635,638,643,647,650,653,656,659,662,664,667,670,673,676,679,682,685,688,691,694,697,700,703,708,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,772,775,778,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,835,838,841,844,847,850,853,856,858,861,864,867,870,874,876,879,882,885,888,891,894,897,900,906,910,913,918,922,927,931,935,939,943,946,950,953,957,960,963,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1074,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1125,1128,1130,1133,1135,1138,1141,1144,1147,1150,1153,1156,1160,1163,1165,1167,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1239,1241,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1271,1274,1277,1279,1281,1284,1287,1290,1293,1296,1299,1302,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1335,1337,1340,1343,1346,1349,1351,1353,1356,1359,1362,1365,1368,1371,1373,1375,1378,1381,1384,1387,1389,1391,1394,1397,1400,1403,1406,1409,1411,1414,1417,1419,1422,1425,1427,1430,1432,1434,1437,1440,1443,1446,1449,1452,1455,1458,1460,1462,1465,1467,1470,1473,1476,1479,1482,1485,1488,1491,1494,1496,1498,1501,1504,1509,1512,1515,1517,1520],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},171,75.0237,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":21,"percent_change":22,"volume":191,"transactions":192,"vwap":193},"2026-10-05",75,75.04,74.97,28193.1641,127,74.9982,{"date":195,"open":196,"high":196,"low":197,"close":190,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",75.03,74.96,0.01,59362.1641,278,74.9852,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",74.98,75.009,74.95,-0.28,-0.37,56125.3747,133,74.9802,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":151,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",75.22,75.24,75.21,0.05,45962.5307,230,75.2232,{"date":222,"open":223,"high":214,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",75.2,75.18,-0.0133,-0.02,119111.4828,224,75.2008,{"date":231,"open":223,"high":232,"low":224,"close":233,"change":234,"percent_change":21,"volume":235,"transactions":236,"vwap":237},"2026-09-28",75.235,75.2133,0.0129,46017.896184,175,75.2099,{"date":239,"open":215,"high":240,"low":241,"close":242,"change":243,"percent_change":22,"volume":244,"transactions":245,"vwap":246},"2026-09-25",75.245,75.19,75.2004,0.0204,306734.435394,406,75.2183,{"date":248,"open":249,"high":249,"low":250,"close":224,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",75.25,75.16,0,82399.3691,312,75.1815,{"date":256,"open":216,"high":257,"low":250,"close":224,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",75.2201,-0.0349,-0.05,274421.2148,170,75.185,{"date":264,"open":223,"high":265,"low":224,"close":266,"change":267,"percent_change":-6,"volume":268,"transactions":210,"vwap":269},"2026-09-22",75.2499,75.2149,-0.0015,55431.9468,75.2184,{"date":271,"open":272,"high":249,"low":216,"close":273,"change":274,"percent_change":-6,"volume":275,"transactions":276,"vwap":277},"2026-09-21",75.23,75.2164,-0.0036,46592.9468,194,75.2264,{"date":279,"open":249,"high":249,"low":241,"close":214,"change":280,"percent_change":198,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.0108,34037.6228,116,75.2047,{"date":285,"open":249,"high":249,"low":286,"close":287,"change":288,"percent_change":151,"volume":289,"transactions":290,"vwap":291},"2026-09-17",75.1601,75.2092,0.0292,35477.227803,125,75.1933,{"date":293,"open":223,"high":294,"low":250,"close":224,"change":198,"percent_change":198,"volume":295,"transactions":296,"vwap":297},"2026-09-16",75.2435,62577.14596,173,75.1798,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":198,"percent_change":198,"volume":303,"transactions":304,"vwap":305},"2026-09-15",75.12,75.187,75.17,60892.861261,135,75.1579,{"date":307,"open":308,"high":241,"low":309,"close":250,"change":198,"percent_change":198,"volume":310,"transactions":311,"vwap":312},"2026-09-14",75.155,75.1228,32434.5656,86,75.1624,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":318,"percent_change":259,"volume":319,"transactions":320,"vwap":321},"2026-09-11",75.15,75.1725,75.14,-0.0342,742135.843457,191,75.1604,{"date":323,"open":272,"high":272,"low":302,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",75.1842,-0.0258,-0.03,48374.898995,201,75.1903,{"date":331,"open":332,"high":333,"low":334,"close":216,"change":335,"percent_change":198,"volume":336,"transactions":337,"vwap":338},"2026-09-09",75.1868,75.2291,75.172,0.005,155068.236833,397,75.2113,{"date":340,"open":223,"high":216,"low":317,"close":341,"change":342,"percent_change":22,"volume":343,"transactions":276,"vwap":344},"2026-09-08",75.205,0.025,97544.104334,75.189,{"date":346,"open":302,"high":224,"low":347,"close":224,"change":21,"percent_change":22,"volume":348,"transactions":349,"vwap":350},"2026-09-04",75.13,34918.5387,203,75.1476,{"date":352,"open":315,"high":250,"low":347,"close":250,"change":22,"percent_change":151,"volume":353,"transactions":354,"vwap":355},"2026-09-03",56425.7657,124,75.1451,{"date":357,"open":317,"high":317,"low":358,"close":347,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",75.1,-0.01,211049.0547,241,75.1215,{"date":364,"open":302,"high":302,"low":365,"close":317,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",75.11,-0.26,-0.34,47321.949185,134,75.1287,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",75.41,75.43,75.375,75.4,0.07,0.09,50109.1957,150,75.4076,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",75.44,75.55,75.33,-0.0464,-0.06,99048.682749,389,75.3947,{"date":393,"open":376,"high":394,"low":395,"close":396,"change":274,"percent_change":-6,"volume":397,"transactions":398,"vwap":399},"2026-08-27",75.4504,75.36,75.3764,436488.7637,176,75.3732,{"date":401,"open":395,"high":402,"low":403,"close":404,"change":405,"percent_change":21,"volume":406,"transactions":407,"vwap":408},"2026-08-26",75.39,75.35,75.38,0.0145,64161.1179,143,75.3706,{"date":410,"open":411,"high":373,"low":412,"close":413,"change":414,"percent_change":377,"volume":415,"transactions":416,"vwap":417},"2026-08-25",75.37,75.34,75.3655,0.0555,90615.123168,317,75.3701,{"date":419,"open":402,"high":402,"low":420,"close":421,"change":226,"percent_change":326,"volume":422,"transactions":423,"vwap":424},"2026-08-24",75.28,75.31,114161.098932,251,75.3305,{"date":426,"open":421,"high":386,"low":427,"close":386,"change":428,"percent_change":259,"volume":429,"transactions":430,"vwap":431},"2026-08-21",75.3039,-0.04,52088.051535,163,75.3237,{"date":433,"open":434,"high":411,"low":420,"close":411,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",75.315,0.0632,0.08,33654.0099,106,75.3299,{"date":441,"open":434,"high":386,"low":442,"close":443,"change":444,"percent_change":-6,"volume":445,"transactions":446,"vwap":447},"2026-08-19",75.27,75.3068,-0.0032,32499.3829,144,75.3102,{"date":449,"open":249,"high":386,"low":249,"close":421,"change":22,"percent_change":151,"volume":450,"transactions":210,"vwap":443},"2026-08-18",27096.8139,{"date":452,"open":249,"high":453,"low":215,"close":420,"change":454,"percent_change":198,"volume":455,"transactions":456,"vwap":457},"2026-08-17",75.29,0.0106,231360.824993,102,75.2796,{"date":459,"open":460,"high":461,"low":249,"close":462,"change":463,"percent_change":21,"volume":464,"transactions":465,"vwap":466},"2026-08-14",75.275,75.285,75.2694,0.0154,58634.997164,129,75.2618,{"date":468,"open":272,"high":469,"low":272,"close":470,"change":471,"percent_change":22,"volume":472,"transactions":473,"vwap":474},"2026-08-13",75.2892,75.254,0.019,34794.392628,169,75.2661,{"date":476,"open":421,"high":421,"low":477,"close":232,"change":478,"percent_change":22,"volume":479,"transactions":480,"vwap":481},"2026-08-12",75.2238,0.0219,47909.158508,101,75.2462,{"date":483,"open":442,"high":442,"low":484,"close":485,"change":486,"percent_change":217,"volume":487,"transactions":488,"vwap":489},"2026-08-11",75.1901,75.2131,0.0358,33220.45318,151,75.2356,{"date":491,"open":347,"high":492,"low":347,"close":493,"change":494,"percent_change":428,"volume":495,"transactions":496,"vwap":497},"2026-08-10",75.2699,75.1773,-0.0327,51555.874109,289,75.2066,{"date":499,"open":500,"high":500,"low":484,"close":216,"change":198,"percent_change":198,"volume":501,"transactions":502,"vwap":503},"2026-08-07",75.26,43453.736542,141,75.2102,{"date":505,"open":215,"high":249,"low":506,"close":223,"change":326,"percent_change":428,"volume":507,"transactions":508,"vwap":509},"2026-08-06",75.1801,23005.8591,199,75.2063,{"date":511,"open":241,"high":215,"low":302,"close":272,"change":377,"percent_change":378,"volume":512,"transactions":210,"vwap":513},"2026-08-05",18200.099504,75.2041,{"date":515,"open":302,"high":216,"low":315,"close":250,"change":21,"percent_change":22,"volume":516,"transactions":517,"vwap":518},"2026-08-04",34180.539936,130,75.1727,{"date":520,"open":302,"high":272,"low":347,"close":317,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",-0.3,-0.4,74492.170719,321,75.156,{"date":527,"open":386,"high":384,"low":386,"close":384,"change":377,"percent_change":378,"volume":528,"transactions":529,"vwap":530},"2026-07-31",16972.157627,138,75.3945,{"date":532,"open":402,"high":376,"low":411,"close":411,"change":251,"percent_change":251,"volume":533,"transactions":534,"vwap":535},"2026-07-30",37879.927717,120,75.3822,{"date":537,"open":412,"high":538,"low":386,"close":411,"change":21,"percent_change":22,"volume":539,"transactions":456,"vwap":540},"2026-07-29",75.3849,126843.019942,75.3485,{"date":542,"open":412,"high":543,"low":412,"close":403,"change":544,"percent_change":151,"volume":545,"transactions":546,"vwap":547},"2026-07-28",75.3599,0.0294,41775.8951,97,75.3479,{"date":549,"open":403,"high":403,"low":421,"close":550,"change":551,"percent_change":198,"volume":552,"transactions":553,"vwap":554},"2026-07-27",75.3206,0.0059,106585.324555,131,75.3389,{"date":556,"open":557,"high":558,"low":421,"close":559,"change":560,"percent_change":-6,"volume":561,"transactions":562,"vwap":563},"2026-07-24",75.32,75.3499,75.3147,-0.0004,49618.218205,217,75.3274,{"date":565,"open":442,"high":557,"low":442,"close":566,"change":567,"percent_change":226,"volume":568,"transactions":569,"vwap":570},"2026-07-23",75.3151,-0.0187,61144.497449,90,75.3112,{"date":572,"open":420,"high":573,"low":420,"close":574,"change":575,"percent_change":359,"volume":576,"transactions":456,"vwap":577},"2026-07-22",75.335,75.3338,-0.0062,96361.1741,75.3269,{"date":579,"open":434,"high":403,"low":580,"close":412,"change":251,"percent_change":251,"volume":581,"transactions":582,"vwap":386},"2026-07-21",75.3,20449.7901,119,{"date":584,"open":421,"high":412,"low":421,"close":412,"change":251,"percent_change":251,"volume":585,"transactions":438,"vwap":586},"2026-07-20",39595.702655,75.3287,{"date":588,"open":557,"high":411,"low":421,"close":412,"change":589,"percent_change":251,"volume":590,"transactions":102,"vwap":591},"2026-07-17",0.0016,51442.128936,75.3333,{"date":593,"open":557,"high":412,"low":453,"close":594,"change":595,"percent_change":21,"volume":596,"transactions":446,"vwap":597},"2026-07-16",75.3384,0.0184,43654.7201,75.3101,{"date":599,"open":249,"high":557,"low":249,"close":557,"change":600,"percent_change":217,"volume":601,"transactions":602,"vwap":603},"2026-07-15",0.0406,132122.5711,239,75.283,{"date":605,"open":272,"high":453,"low":272,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-14",75.2794,0.0431,0.06,44377.8941,139,75.2671,{"date":613,"open":580,"high":580,"low":614,"close":615,"change":616,"percent_change":326,"volume":617,"transactions":618,"vwap":619},"2026-07-13",75.2294,75.2363,-0.0237,126921.8581,198,75.249,{"date":621,"open":500,"high":442,"low":215,"close":500,"change":251,"percent_change":251,"volume":622,"transactions":9,"vwap":500},"2026-07-10",15800,{"date":624,"open":215,"high":453,"low":272,"close":500,"change":21,"percent_change":22,"volume":625,"transactions":9,"vwap":500},"2026-07-09",262600,{"date":627,"open":241,"high":215,"low":241,"close":215,"change":251,"percent_change":251,"volume":628,"transactions":9,"vwap":215},"2026-07-08",203600,{"date":630,"open":215,"high":249,"low":216,"close":215,"change":198,"percent_change":198,"volume":631,"transactions":9,"vwap":215},"2026-07-07",191400,{"date":633,"open":214,"high":215,"low":223,"close":272,"change":21,"percent_change":22,"volume":634,"transactions":9,"vwap":272},"2026-07-06",99200,{"date":636,"open":216,"high":272,"low":223,"close":216,"change":22,"percent_change":151,"volume":637,"transactions":9,"vwap":216},"2026-07-02",109800,{"date":639,"open":250,"high":241,"low":317,"close":224,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":224},"2026-07-01",-0.24,-0.32,75800,{"date":644,"open":384,"high":384,"low":373,"close":645,"change":251,"percent_change":251,"volume":646,"transactions":9,"vwap":645},"2026-06-30",75.42,234200,{"date":648,"open":373,"high":374,"low":404,"close":645,"change":21,"percent_change":22,"volume":649,"transactions":9,"vwap":645},"2026-06-29",162800,{"date":651,"open":376,"high":376,"low":402,"close":376,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":376},"2026-06-26",28000,{"date":654,"open":402,"high":402,"low":395,"close":404,"change":198,"percent_change":198,"volume":655,"transactions":9,"vwap":404},"2026-06-25",34500,{"date":657,"open":403,"high":404,"low":403,"close":411,"change":22,"percent_change":151,"volume":658,"transactions":9,"vwap":411},"2026-06-24",66400,{"date":660,"open":403,"high":403,"low":557,"close":412,"change":22,"percent_change":151,"volume":661,"transactions":9,"vwap":412},"2026-06-23",30400,{"date":663,"open":386,"high":386,"low":453,"close":421,"change":251,"percent_change":251,"volume":661,"transactions":9,"vwap":421},"2026-06-22",{"date":665,"open":453,"high":412,"low":453,"close":421,"change":22,"percent_change":151,"volume":666,"transactions":9,"vwap":421},"2026-06-18",44200,{"date":668,"open":557,"high":412,"low":420,"close":420,"change":359,"percent_change":359,"volume":669,"transactions":9,"vwap":420},"2026-06-17",29200,{"date":671,"open":580,"high":403,"low":272,"close":453,"change":428,"percent_change":259,"volume":672,"transactions":9,"vwap":453},"2026-06-16",54400,{"date":674,"open":386,"high":386,"low":442,"close":386,"change":198,"percent_change":198,"volume":675,"transactions":9,"vwap":386},"2026-06-15",43400,{"date":677,"open":580,"high":557,"low":442,"close":557,"change":217,"percent_change":377,"volume":678,"transactions":9,"vwap":557},"2026-06-12",25300,{"date":680,"open":442,"high":420,"low":214,"close":442,"change":21,"percent_change":22,"volume":681,"transactions":9,"vwap":442},"2026-06-11",55700,{"date":683,"open":557,"high":557,"low":25,"close":249,"change":251,"percent_change":251,"volume":684,"transactions":9,"vwap":249},"2026-06-10",27400,{"date":686,"open":500,"high":442,"low":214,"close":249,"change":21,"percent_change":22,"volume":687,"transactions":9,"vwap":249},"2026-06-09",172500,{"date":689,"open":224,"high":249,"low":224,"close":272,"change":251,"percent_change":251,"volume":690,"transactions":9,"vwap":272},"2026-06-08",95700,{"date":692,"open":420,"high":420,"low":216,"close":272,"change":198,"percent_change":198,"volume":693,"transactions":9,"vwap":272},"2026-06-05",118900,{"date":695,"open":249,"high":500,"low":241,"close":214,"change":251,"percent_change":251,"volume":696,"transactions":9,"vwap":214},"2026-06-04",50100,{"date":698,"open":224,"high":272,"low":224,"close":214,"change":198,"percent_change":198,"volume":699,"transactions":9,"vwap":214},"2026-06-03",499400,{"date":701,"open":216,"high":272,"low":241,"close":216,"change":198,"percent_change":198,"volume":702,"transactions":9,"vwap":216},"2026-06-02",112500,{"date":704,"open":224,"high":214,"low":250,"close":223,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":223},"2026-06-01",-0.25,-0.33,158400,{"date":709,"open":710,"high":711,"low":384,"close":712,"change":22,"percent_change":151,"volume":713,"transactions":9,"vwap":712},"2026-05-29",75.47,75.48,75.45,31500,{"date":715,"open":645,"high":384,"low":376,"close":645,"change":21,"percent_change":22,"volume":716,"transactions":9,"vwap":645},"2026-05-28",14800,{"date":718,"open":376,"high":645,"low":395,"close":376,"change":21,"percent_change":22,"volume":719,"transactions":9,"vwap":376},"2026-05-27",37900,{"date":721,"open":411,"high":402,"low":403,"close":404,"change":251,"percent_change":251,"volume":722,"transactions":9,"vwap":404},"2026-05-26",28100,{"date":724,"open":411,"high":402,"low":403,"close":404,"change":217,"percent_change":377,"volume":725,"transactions":9,"vwap":404},"2026-05-22",43200,{"date":727,"open":386,"high":403,"low":557,"close":386,"change":198,"percent_change":198,"volume":728,"transactions":9,"vwap":386},"2026-05-21",66800,{"date":730,"open":557,"high":403,"low":580,"close":557,"change":21,"percent_change":22,"volume":731,"transactions":9,"vwap":557},"2026-05-20",158300,{"date":733,"open":580,"high":557,"low":420,"close":580,"change":198,"percent_change":198,"volume":734,"transactions":9,"vwap":580},"2026-05-19",30300,{"date":736,"open":557,"high":386,"low":249,"close":453,"change":251,"percent_change":251,"volume":737,"transactions":9,"vwap":453},"2026-05-18",34100,{"date":739,"open":386,"high":386,"low":420,"close":453,"change":198,"percent_change":198,"volume":740,"transactions":9,"vwap":453},"2026-05-15",15400,{"date":742,"open":442,"high":580,"low":442,"close":420,"change":198,"percent_change":198,"volume":743,"transactions":9,"vwap":420},"2026-05-14",53900,{"date":745,"open":580,"high":580,"low":249,"close":442,"change":326,"percent_change":428,"volume":746,"transactions":9,"vwap":442},"2026-05-13",19300,{"date":748,"open":215,"high":580,"low":215,"close":580,"change":608,"percent_change":436,"volume":749,"transactions":9,"vwap":580},"2026-05-12",33500,{"date":751,"open":453,"high":453,"low":215,"close":215,"change":428,"percent_change":259,"volume":752,"transactions":9,"vwap":215},"2026-05-11",52000,{"date":754,"open":249,"high":580,"low":249,"close":420,"change":22,"percent_change":151,"volume":755,"transactions":9,"vwap":420},"2026-05-08",13900,{"date":757,"open":453,"high":453,"low":214,"close":249,"change":226,"percent_change":326,"volume":758,"transactions":9,"vwap":249},"2026-05-07",64800,{"date":760,"open":216,"high":442,"low":216,"close":442,"change":217,"percent_change":377,"volume":761,"transactions":9,"vwap":442},"2026-05-06",58300,{"date":763,"open":215,"high":215,"low":241,"close":214,"change":22,"percent_change":151,"volume":764,"transactions":9,"vwap":214},"2026-05-05",30900,{"date":766,"open":241,"high":214,"low":302,"close":241,"change":359,"percent_change":359,"volume":767,"transactions":9,"vwap":241},"2026-05-04",56900,{"date":769,"open":241,"high":216,"low":241,"close":223,"change":770,"percent_change":521,"volume":771,"transactions":9,"vwap":223},"2026-05-01",-0.23,27300,{"date":773,"open":376,"high":384,"low":376,"close":374,"change":21,"percent_change":22,"volume":774,"transactions":9,"vwap":374},"2026-04-30",29400,{"date":776,"open":376,"high":712,"low":402,"close":373,"change":226,"percent_change":326,"volume":777,"transactions":9,"vwap":373},"2026-04-29",26400,{"date":779,"open":376,"high":712,"low":376,"close":374,"change":198,"percent_change":198,"volume":622,"transactions":9,"vwap":374},"2026-04-28",{"date":781,"open":645,"high":384,"low":376,"close":645,"change":21,"percent_change":22,"volume":782,"transactions":9,"vwap":645},"2026-04-27",101500,{"date":784,"open":402,"high":374,"low":402,"close":376,"change":21,"percent_change":22,"volume":785,"transactions":9,"vwap":376},"2026-04-24",17400,{"date":787,"open":395,"high":402,"low":395,"close":404,"change":198,"percent_change":198,"volume":788,"transactions":9,"vwap":404},"2026-04-23",14700,{"date":790,"open":395,"high":404,"low":395,"close":411,"change":198,"percent_change":198,"volume":791,"transactions":9,"vwap":411},"2026-04-22",16600,{"date":793,"open":411,"high":404,"low":412,"close":395,"change":359,"percent_change":359,"volume":794,"transactions":9,"vwap":395},"2026-04-21",50600,{"date":796,"open":395,"high":404,"low":403,"close":411,"change":198,"percent_change":198,"volume":797,"transactions":9,"vwap":411},"2026-04-20",19500,{"date":799,"open":395,"high":404,"low":386,"close":395,"change":22,"percent_change":151,"volume":800,"transactions":9,"vwap":395},"2026-04-17",110100,{"date":802,"open":386,"high":412,"low":453,"close":386,"change":21,"percent_change":22,"volume":803,"transactions":9,"vwap":386},"2026-04-16",51600,{"date":805,"open":453,"high":386,"low":453,"close":421,"change":198,"percent_change":198,"volume":806,"transactions":9,"vwap":421},"2026-04-15",74300,{"date":808,"open":215,"high":557,"low":215,"close":580,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":580},"2026-04-14",44300,{"date":811,"open":272,"high":453,"low":272,"close":420,"change":198,"percent_change":198,"volume":812,"transactions":9,"vwap":420},"2026-04-13",29600,{"date":814,"open":249,"high":453,"low":249,"close":442,"change":198,"percent_change":198,"volume":815,"transactions":9,"vwap":442},"2026-04-10",31100,{"date":817,"open":249,"high":442,"low":215,"close":500,"change":21,"percent_change":22,"volume":818,"transactions":9,"vwap":500},"2026-04-09",221700,{"date":820,"open":442,"high":442,"low":272,"close":215,"change":151,"percent_change":217,"volume":821,"transactions":9,"vwap":215},"2026-04-08",96400,{"date":823,"open":272,"high":272,"low":224,"close":223,"change":21,"percent_change":22,"volume":824,"transactions":9,"vwap":223},"2026-04-07",22500,{"date":826,"open":317,"high":223,"low":317,"close":224,"change":198,"percent_change":198,"volume":827,"transactions":9,"vwap":224},"2026-04-06",101200,{"date":829,"open":250,"high":223,"low":250,"close":302,"change":22,"percent_change":151,"volume":830,"transactions":9,"vwap":302},"2026-04-02",55100,{"date":832,"open":347,"high":224,"low":347,"close":317,"change":833,"percent_change":180,"volume":834,"transactions":9,"vwap":317},"2026-04-01",-0.27,84500,{"date":836,"open":411,"high":374,"low":411,"close":373,"change":151,"percent_change":217,"volume":837,"transactions":9,"vwap":373},"2026-03-31",23400,{"date":839,"open":402,"high":376,"low":395,"close":411,"change":22,"percent_change":151,"volume":840,"transactions":9,"vwap":411},"2026-03-30",20500,{"date":842,"open":412,"high":411,"low":557,"close":412,"change":198,"percent_change":198,"volume":843,"transactions":9,"vwap":412},"2026-03-27",72600,{"date":845,"open":395,"high":411,"low":421,"close":386,"change":428,"percent_change":259,"volume":846,"transactions":9,"vwap":386},"2026-03-26",21100,{"date":848,"open":402,"high":402,"low":412,"close":411,"change":359,"percent_change":359,"volume":849,"transactions":9,"vwap":411},"2026-03-25",91300,{"date":851,"open":412,"high":404,"low":557,"close":404,"change":151,"percent_change":217,"volume":852,"transactions":9,"vwap":404},"2026-03-24",27600,{"date":854,"open":412,"high":395,"low":580,"close":412,"change":21,"percent_change":22,"volume":855,"transactions":9,"vwap":412},"2026-03-23",60000,{"date":857,"open":557,"high":386,"low":580,"close":557,"change":326,"percent_change":428,"volume":696,"transactions":9,"vwap":557},"2026-03-20",{"date":859,"open":386,"high":403,"low":453,"close":403,"change":22,"percent_change":151,"volume":860,"transactions":9,"vwap":403},"2026-03-19",38700,{"date":862,"open":404,"high":404,"low":557,"close":557,"change":226,"percent_change":326,"volume":863,"transactions":9,"vwap":557},"2026-03-18",28700,{"date":865,"open":404,"high":404,"low":386,"close":412,"change":22,"percent_change":151,"volume":866,"transactions":9,"vwap":412},"2026-03-17",43600,{"date":868,"open":412,"high":412,"low":580,"close":421,"change":198,"percent_change":198,"volume":869,"transactions":9,"vwap":421},"2026-03-16",245500,{"date":871,"open":411,"high":411,"low":453,"close":580,"change":259,"percent_change":872,"volume":873,"transactions":9,"vwap":580},"2026-03-13",-0.07,240800,{"date":875,"open":386,"high":395,"low":557,"close":403,"change":226,"percent_change":326,"volume":830,"transactions":9,"vwap":403},"2026-03-12",{"date":877,"open":404,"high":404,"low":395,"close":411,"change":359,"percent_change":359,"volume":878,"transactions":9,"vwap":411},"2026-03-11",39500,{"date":880,"open":395,"high":376,"low":395,"close":404,"change":21,"percent_change":22,"volume":881,"transactions":9,"vwap":404},"2026-03-10",22200,{"date":883,"open":395,"high":402,"low":395,"close":395,"change":359,"percent_change":359,"volume":884,"transactions":9,"vwap":395},"2026-03-09",17800,{"date":886,"open":411,"high":402,"low":412,"close":411,"change":21,"percent_change":22,"volume":887,"transactions":9,"vwap":411},"2026-03-06",38600,{"date":889,"open":395,"high":411,"low":386,"close":403,"change":359,"percent_change":359,"volume":890,"transactions":9,"vwap":403},"2026-03-05",69700,{"date":892,"open":395,"high":411,"low":403,"close":395,"change":251,"percent_change":251,"volume":893,"transactions":9,"vwap":395},"2026-03-04",31900,{"date":895,"open":403,"high":404,"low":557,"close":395,"change":198,"percent_change":198,"volume":896,"transactions":9,"vwap":395},"2026-03-03",71900,{"date":898,"open":411,"high":404,"low":317,"close":403,"change":207,"percent_change":208,"volume":899,"transactions":9,"vwap":403},"2026-03-02",218400,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":21,"percent_change":22,"volume":905,"transactions":9,"vwap":903},"2026-02-27",75.6,75.63,75.59,47400,{"date":907,"open":902,"high":908,"low":904,"close":908,"change":198,"percent_change":198,"volume":909,"transactions":9,"vwap":908},"2026-02-26",75.61,27500,{"date":911,"open":904,"high":908,"low":904,"close":902,"change":21,"percent_change":22,"volume":912,"transactions":9,"vwap":902},"2026-02-25",30000,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":226,"percent_change":326,"volume":917,"transactions":9,"vwap":916},"2026-02-24",75.62,75.58,58800,{"date":919,"open":916,"high":908,"low":920,"close":902,"change":151,"percent_change":217,"volume":921,"transactions":9,"vwap":902},"2026-02-23",75.57,64100,{"date":923,"open":924,"high":920,"low":924,"close":925,"change":198,"percent_change":198,"volume":926,"transactions":9,"vwap":925},"2026-02-20",75.54,75.56,29000,{"date":928,"open":924,"high":385,"low":929,"close":385,"change":21,"percent_change":22,"volume":930,"transactions":9,"vwap":385},"2026-02-19",75.53,39100,{"date":932,"open":929,"high":924,"low":933,"close":929,"change":251,"percent_change":251,"volume":934,"transactions":9,"vwap":929},"2026-02-18",75.52,29300,{"date":936,"open":933,"high":929,"low":937,"close":929,"change":198,"percent_change":198,"volume":938,"transactions":9,"vwap":929},"2026-02-17",75.51,31300,{"date":940,"open":941,"high":933,"low":711,"close":933,"change":198,"percent_change":198,"volume":942,"transactions":9,"vwap":933},"2026-02-13",75.5,37700,{"date":944,"open":712,"high":937,"low":712,"close":937,"change":22,"percent_change":151,"volume":945,"transactions":9,"vwap":937},"2026-02-12",35200,{"date":947,"open":710,"high":711,"low":948,"close":711,"change":226,"percent_change":326,"volume":949,"transactions":9,"vwap":711},"2026-02-11",75.46,32000,{"date":951,"open":711,"high":941,"low":710,"close":941,"change":21,"percent_change":22,"volume":952,"transactions":9,"vwap":941},"2026-02-10",28400,{"date":954,"open":948,"high":955,"low":712,"close":711,"change":22,"percent_change":151,"volume":956,"transactions":9,"vwap":711},"2026-02-09",75.49,60100,{"date":958,"open":711,"high":711,"low":374,"close":712,"change":251,"percent_change":251,"volume":959,"transactions":9,"vwap":712},"2026-02-06",40800,{"date":961,"open":645,"high":948,"low":645,"close":712,"change":151,"percent_change":217,"volume":962,"transactions":9,"vwap":712},"2026-02-05",67700,{"date":964,"open":402,"high":374,"low":402,"close":373,"change":251,"percent_change":251,"volume":719,"transactions":9,"vwap":373},"2026-02-04",{"date":966,"open":404,"high":373,"low":404,"close":373,"change":22,"percent_change":151,"volume":967,"transactions":9,"vwap":373},"2026-02-03",37100,{"date":969,"open":376,"high":376,"low":411,"close":404,"change":705,"percent_change":706,"volume":970,"transactions":9,"vwap":404},"2026-02-02",34400,{"date":972,"open":915,"high":903,"low":902,"close":903,"change":22,"percent_change":151,"volume":973,"transactions":9,"vwap":903},"2026-01-30",61200,{"date":975,"open":920,"high":915,"low":920,"close":902,"change":198,"percent_change":198,"volume":976,"transactions":9,"vwap":902},"2026-01-29",72900,{"date":978,"open":916,"high":902,"low":920,"close":904,"change":198,"percent_change":198,"volume":979,"transactions":9,"vwap":904},"2026-01-28",192700,{"date":981,"open":904,"high":904,"low":925,"close":916,"change":21,"percent_change":22,"volume":982,"transactions":9,"vwap":916},"2026-01-27",22900,{"date":984,"open":925,"high":916,"low":925,"close":925,"change":21,"percent_change":22,"volume":985,"transactions":9,"vwap":925},"2026-01-26",18200,{"date":987,"open":929,"high":924,"low":933,"close":924,"change":151,"percent_change":217,"volume":988,"transactions":9,"vwap":924},"2026-01-23",38200,{"date":990,"open":955,"high":933,"low":955,"close":941,"change":359,"percent_change":359,"volume":991,"transactions":9,"vwap":941},"2026-01-22",56000,{"date":993,"open":937,"high":929,"low":955,"close":937,"change":251,"percent_change":251,"volume":994,"transactions":9,"vwap":937},"2026-01-21",45700,{"date":996,"open":933,"high":933,"low":955,"close":937,"change":151,"percent_change":217,"volume":997,"transactions":9,"vwap":937},"2026-01-20",91700,{"date":999,"open":710,"high":955,"low":712,"close":710,"change":198,"percent_change":198,"volume":1000,"transactions":9,"vwap":710},"2026-01-16",86800,{"date":1002,"open":948,"high":711,"low":712,"close":948,"change":226,"percent_change":326,"volume":1003,"transactions":9,"vwap":948},"2026-01-15",128800,{"date":1005,"open":384,"high":711,"low":384,"close":711,"change":198,"percent_change":198,"volume":1006,"transactions":9,"vwap":711},"2026-01-14",29800,{"date":1008,"open":712,"high":711,"low":645,"close":710,"change":22,"percent_change":151,"volume":1009,"transactions":9,"vwap":710},"2026-01-13",77500,{"date":1011,"open":373,"high":712,"low":373,"close":384,"change":151,"percent_change":217,"volume":1012,"transactions":9,"vwap":384},"2026-01-12",35100,{"date":1014,"open":376,"high":384,"low":376,"close":376,"change":226,"percent_change":326,"volume":1015,"transactions":9,"vwap":376},"2026-01-09",212800,{"date":1017,"open":376,"high":384,"low":402,"close":645,"change":251,"percent_change":251,"volume":1018,"transactions":9,"vwap":645},"2026-01-08",43000,{"date":1020,"open":402,"high":374,"low":402,"close":645,"change":22,"percent_change":151,"volume":1021,"transactions":9,"vwap":645},"2026-01-07",26700,{"date":1023,"open":404,"high":373,"low":404,"close":402,"change":226,"percent_change":326,"volume":1024,"transactions":9,"vwap":402},"2026-01-06",46300,{"date":1026,"open":376,"high":645,"low":402,"close":373,"change":151,"percent_change":217,"volume":1027,"transactions":9,"vwap":373},"2026-01-05",124600,{"date":1029,"open":404,"high":404,"low":412,"close":411,"change":251,"percent_change":251,"volume":1030,"transactions":9,"vwap":411},"2026-01-02",99500,{"date":1032,"open":403,"high":404,"low":412,"close":411,"change":21,"percent_change":22,"volume":1033,"transactions":9,"vwap":411},"2025-12-31",118100,{"date":1035,"open":395,"high":395,"low":386,"close":403,"change":198,"percent_change":198,"volume":1018,"transactions":9,"vwap":403},"2025-12-30",{"date":1037,"open":386,"high":412,"low":557,"close":412,"change":22,"percent_change":151,"volume":1038,"transactions":9,"vwap":412},"2025-12-29",38400,{"date":1040,"open":386,"high":386,"low":580,"close":421,"change":198,"percent_change":198,"volume":1041,"transactions":9,"vwap":421},"2025-12-26",11600,{"date":1043,"open":420,"high":421,"low":500,"close":580,"change":198,"percent_change":198,"volume":1044,"transactions":9,"vwap":580},"2025-12-24",18900,{"date":1046,"open":249,"high":453,"low":215,"close":453,"change":21,"percent_change":22,"volume":1047,"transactions":9,"vwap":453},"2025-12-23",52300,{"date":1049,"open":453,"high":453,"low":249,"close":442,"change":251,"percent_change":251,"volume":1050,"transactions":9,"vwap":442},"2025-12-22",25600,{"date":1052,"open":249,"high":420,"low":215,"close":442,"change":833,"percent_change":180,"volume":1053,"transactions":9,"vwap":442},"2025-12-19",43900,{"date":1055,"open":937,"high":924,"low":937,"close":924,"change":22,"percent_change":151,"volume":1056,"transactions":9,"vwap":924},"2025-12-18",447100,{"date":1058,"open":933,"high":933,"low":941,"close":937,"change":22,"percent_change":151,"volume":1059,"transactions":9,"vwap":937},"2025-12-17",46200,{"date":1061,"open":711,"high":941,"low":710,"close":711,"change":251,"percent_change":251,"volume":1062,"transactions":9,"vwap":711},"2025-12-16",38100,{"date":1064,"open":948,"high":955,"low":948,"close":711,"change":151,"percent_change":217,"volume":1065,"transactions":9,"vwap":711},"2025-12-15",40100,{"date":1067,"open":384,"high":948,"low":374,"close":384,"change":21,"percent_change":22,"volume":1068,"transactions":9,"vwap":384},"2025-12-12",70100,{"date":1070,"open":374,"high":712,"low":645,"close":645,"change":21,"percent_change":22,"volume":1071,"transactions":9,"vwap":645},"2025-12-11",24200,{"date":1073,"open":376,"high":645,"low":404,"close":376,"change":198,"percent_change":198,"volume":994,"transactions":9,"vwap":376},"2025-12-10",{"date":1075,"open":376,"high":373,"low":404,"close":402,"change":198,"percent_change":198,"volume":1076,"transactions":9,"vwap":402},"2025-12-09",55300,{"date":1078,"open":402,"high":402,"low":411,"close":404,"change":251,"percent_change":251,"volume":1079,"transactions":9,"vwap":404},"2025-12-08",123800,{"date":1081,"open":404,"high":402,"low":395,"close":404,"change":21,"percent_change":22,"volume":1082,"transactions":9,"vwap":404},"2025-12-05",36000,{"date":1084,"open":411,"high":404,"low":403,"close":395,"change":251,"percent_change":251,"volume":1085,"transactions":9,"vwap":395},"2025-12-04",100000,{"date":1087,"open":403,"high":411,"low":412,"close":395,"change":198,"percent_change":198,"volume":1088,"transactions":9,"vwap":395},"2025-12-03",39600,{"date":1090,"open":403,"high":411,"low":412,"close":403,"change":198,"percent_change":198,"volume":1091,"transactions":9,"vwap":403},"2025-12-02",104100,{"date":1093,"open":386,"high":403,"low":421,"close":412,"change":833,"percent_change":180,"volume":1094,"transactions":9,"vwap":412},"2025-12-01",29900,{"date":1096,"open":903,"high":903,"low":902,"close":908,"change":21,"percent_change":22,"volume":1097,"transactions":9,"vwap":908},"2025-11-28",14900,{"date":1099,"open":920,"high":902,"low":920,"close":904,"change":21,"percent_change":22,"volume":1100,"transactions":9,"vwap":904},"2025-11-26",59000,{"date":1102,"open":385,"high":916,"low":385,"close":920,"change":198,"percent_change":198,"volume":1103,"transactions":9,"vwap":920},"2025-11-25",40600,{"date":1105,"open":385,"high":916,"low":924,"close":925,"change":21,"percent_change":22,"volume":1106,"transactions":9,"vwap":925},"2025-11-24",22600,{"date":1108,"open":929,"high":385,"low":937,"close":924,"change":22,"percent_change":151,"volume":1109,"transactions":9,"vwap":924},"2025-11-21",86000,{"date":1111,"open":385,"high":385,"low":955,"close":937,"change":198,"percent_change":198,"volume":1112,"transactions":9,"vwap":937},"2025-11-20",197300,{"date":1114,"open":937,"high":933,"low":955,"close":941,"change":21,"percent_change":22,"volume":1115,"transactions":9,"vwap":941},"2025-11-19",115100,{"date":1117,"open":711,"high":937,"low":710,"close":711,"change":251,"percent_change":251,"volume":1118,"transactions":9,"vwap":711},"2025-11-18",134700,{"date":1120,"open":710,"high":941,"low":710,"close":711,"change":21,"percent_change":22,"volume":1121,"transactions":9,"vwap":711},"2025-11-17",61700,{"date":1123,"open":384,"high":711,"low":384,"close":948,"change":359,"percent_change":359,"volume":1124,"transactions":9,"vwap":948},"2025-11-14",31800,{"date":1126,"open":384,"high":710,"low":645,"close":710,"change":21,"percent_change":22,"volume":1127,"transactions":9,"vwap":710},"2025-11-13",33400,{"date":1129,"open":710,"high":711,"low":712,"close":712,"change":359,"percent_change":359,"volume":1062,"transactions":9,"vwap":712},"2025-11-12",{"date":1131,"open":712,"high":711,"low":384,"close":948,"change":22,"percent_change":151,"volume":1132,"transactions":9,"vwap":948},"2025-11-11",34200,{"date":1134,"open":384,"high":384,"low":645,"close":374,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":374},"2025-11-10",{"date":1136,"open":373,"high":374,"low":373,"close":373,"change":359,"percent_change":359,"volume":1137,"transactions":9,"vwap":373},"2025-11-07",108300,{"date":1139,"open":402,"high":645,"low":402,"close":645,"change":151,"percent_change":217,"volume":1140,"transactions":9,"vwap":645},"2025-11-06",80100,{"date":1142,"open":404,"high":376,"low":411,"close":404,"change":251,"percent_change":251,"volume":1143,"transactions":9,"vwap":404},"2025-11-05",46800,{"date":1145,"open":411,"high":402,"low":412,"close":404,"change":198,"percent_change":198,"volume":1146,"transactions":9,"vwap":404},"2025-11-04",195800,{"date":1148,"open":403,"high":385,"low":412,"close":411,"change":705,"percent_change":706,"volume":1149,"transactions":9,"vwap":411},"2025-11-03",39700,{"date":1151,"open":908,"high":1152,"low":908,"close":915,"change":359,"percent_change":359,"volume":696,"transactions":9,"vwap":915},"2025-10-31",75.64,{"date":1154,"open":915,"high":903,"low":902,"close":903,"change":198,"percent_change":198,"volume":1155,"transactions":9,"vwap":903},"2025-10-30",95900,{"date":1157,"open":915,"high":1158,"low":908,"close":915,"change":326,"percent_change":428,"volume":1159,"transactions":9,"vwap":915},"2025-10-29",75.65,32100,{"date":1161,"open":908,"high":1158,"low":902,"close":1158,"change":151,"percent_change":217,"volume":1162,"transactions":9,"vwap":1158},"2025-10-28",64600,{"date":1164,"open":916,"high":915,"low":916,"close":908,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":908},"2025-10-27",{"date":1166,"open":908,"high":908,"low":920,"close":904,"change":21,"percent_change":22,"volume":655,"transactions":9,"vwap":904},"2025-10-24",{"date":1168,"open":920,"high":902,"low":385,"close":920,"change":359,"percent_change":359,"volume":725,"transactions":9,"vwap":920},"2025-10-23",{"date":1170,"open":916,"high":904,"low":925,"close":916,"change":198,"percent_change":198,"volume":1171,"transactions":9,"vwap":916},"2025-10-22",23000,{"date":1173,"open":924,"high":916,"low":924,"close":920,"change":21,"percent_change":22,"volume":1174,"transactions":9,"vwap":920},"2025-10-21",25900,{"date":1176,"open":385,"high":920,"low":929,"close":385,"change":21,"percent_change":22,"volume":1177,"transactions":9,"vwap":385},"2025-10-20",25400,{"date":1179,"open":929,"high":385,"low":933,"close":929,"change":359,"percent_change":359,"volume":1180,"transactions":9,"vwap":929},"2025-10-17",32800,{"date":1182,"open":955,"high":924,"low":955,"close":924,"change":217,"percent_change":377,"volume":1183,"transactions":9,"vwap":924},"2025-10-16",55400,{"date":1185,"open":941,"high":937,"low":711,"close":955,"change":251,"percent_change":251,"volume":1186,"transactions":9,"vwap":955},"2025-10-15",50200,{"date":1188,"open":710,"high":941,"low":710,"close":955,"change":21,"percent_change":22,"volume":1189,"transactions":9,"vwap":955},"2025-10-14",24100,{"date":1191,"open":941,"high":24,"low":712,"close":710,"change":251,"percent_change":251,"volume":1192,"transactions":9,"vwap":710},"2025-10-13",11200,{"date":1194,"open":712,"high":710,"low":384,"close":710,"change":22,"percent_change":151,"volume":1195,"transactions":9,"vwap":710},"2025-10-10",9300,{"date":1197,"open":374,"high":948,"low":402,"close":384,"change":251,"percent_change":251,"volume":1198,"transactions":9,"vwap":384},"2025-10-09",92700,{"date":1200,"open":948,"high":948,"low":645,"close":384,"change":198,"percent_change":198,"volume":1201,"transactions":9,"vwap":384},"2025-10-08",49400,{"date":1203,"open":373,"high":384,"low":373,"close":374,"change":21,"percent_change":22,"volume":1204,"transactions":9,"vwap":374},"2025-10-07",26300,{"date":1206,"open":374,"high":374,"low":373,"close":373,"change":251,"percent_change":251,"volume":1207,"transactions":9,"vwap":373},"2025-10-06",66000,{"date":1209,"open":645,"high":645,"low":402,"close":373,"change":151,"percent_change":217,"volume":860,"transactions":9,"vwap":373},"2025-10-03",{"date":1211,"open":402,"high":373,"low":395,"close":411,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":411},"2025-10-02",51500,{"date":1214,"open":402,"high":402,"low":403,"close":403,"change":207,"percent_change":208,"volume":1215,"transactions":9,"vwap":403},"2025-10-01",44400,{"date":1217,"open":1158,"high":1158,"low":903,"close":903,"change":251,"percent_change":251,"volume":1218,"transactions":9,"vwap":903},"2025-09-30",69500,{"date":1220,"open":908,"high":903,"low":904,"close":903,"change":22,"percent_change":151,"volume":1221,"transactions":9,"vwap":903},"2025-09-29",90500,{"date":1223,"open":904,"high":902,"low":920,"close":902,"change":217,"percent_change":377,"volume":1224,"transactions":9,"vwap":902},"2025-09-26",32400,{"date":1226,"open":920,"high":902,"low":385,"close":385,"change":428,"percent_change":259,"volume":1227,"transactions":9,"vwap":385},"2025-09-25",39900,{"date":1229,"open":920,"high":904,"low":920,"close":904,"change":251,"percent_change":251,"volume":1230,"transactions":9,"vwap":904},"2025-09-24",24400,{"date":1232,"open":902,"high":902,"low":920,"close":904,"change":198,"percent_change":198,"volume":1233,"transactions":9,"vwap":904},"2025-09-23",30800,{"date":1235,"open":925,"high":902,"low":925,"close":916,"change":21,"percent_change":22,"volume":1236,"transactions":9,"vwap":916},"2025-09-22",25800,{"date":1238,"open":920,"high":920,"low":924,"close":925,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":925},"2025-09-19",{"date":1240,"open":924,"high":925,"low":929,"close":924,"change":359,"percent_change":359,"volume":1088,"transactions":9,"vwap":924},"2025-09-18",{"date":1242,"open":933,"high":385,"low":710,"close":385,"change":251,"percent_change":251,"volume":1236,"transactions":9,"vwap":385},"2025-09-17",{"date":1244,"open":937,"high":385,"low":937,"close":385,"change":198,"percent_change":198,"volume":1245,"transactions":9,"vwap":385},"2025-09-16",36500,{"date":1247,"open":924,"high":924,"low":941,"close":924,"change":608,"percent_change":436,"volume":1248,"transactions":9,"vwap":924},"2025-09-15",174000,{"date":1250,"open":955,"high":941,"low":948,"close":711,"change":359,"percent_change":359,"volume":942,"transactions":9,"vwap":711},"2025-09-12",{"date":1252,"open":948,"high":955,"low":712,"close":955,"change":22,"percent_change":151,"volume":1253,"transactions":9,"vwap":955},"2025-09-11",74400,{"date":1255,"open":948,"high":711,"low":384,"close":948,"change":198,"percent_change":198,"volume":1256,"transactions":9,"vwap":948},"2025-09-10",98100,{"date":1258,"open":712,"high":948,"low":374,"close":712,"change":198,"percent_change":198,"volume":1259,"transactions":9,"vwap":712},"2025-09-09",95400,{"date":1261,"open":955,"high":955,"low":645,"close":384,"change":22,"percent_change":151,"volume":1262,"transactions":9,"vwap":384},"2025-09-08",82300,{"date":1264,"open":374,"high":374,"low":376,"close":373,"change":22,"percent_change":151,"volume":1265,"transactions":9,"vwap":373},"2025-09-05",41400,{"date":1267,"open":402,"high":376,"low":395,"close":404,"change":21,"percent_change":22,"volume":1268,"transactions":9,"vwap":404},"2025-09-04",67300,{"date":1270,"open":411,"high":402,"low":403,"close":395,"change":21,"percent_change":22,"volume":749,"transactions":9,"vwap":395},"2025-09-03",{"date":1272,"open":404,"high":404,"low":386,"close":412,"change":366,"percent_change":367,"volume":1273,"transactions":9,"vwap":412},"2025-09-02",54100,{"date":1275,"open":915,"high":903,"low":904,"close":902,"change":251,"percent_change":251,"volume":1276,"transactions":9,"vwap":902},"2025-08-29",45500,{"date":1278,"open":916,"high":902,"low":920,"close":902,"change":22,"percent_change":151,"volume":945,"transactions":9,"vwap":902},"2025-08-28",{"date":1280,"open":925,"high":904,"low":925,"close":920,"change":251,"percent_change":251,"volume":866,"transactions":9,"vwap":920},"2025-08-27",{"date":1282,"open":925,"high":916,"low":925,"close":920,"change":198,"percent_change":198,"volume":1283,"transactions":9,"vwap":920},"2025-08-26",41000,{"date":1285,"open":385,"high":920,"low":924,"close":925,"change":198,"percent_change":198,"volume":1286,"transactions":9,"vwap":925},"2025-08-25",35400,{"date":1288,"open":937,"high":925,"low":941,"close":385,"change":217,"percent_change":377,"volume":1289,"transactions":9,"vwap":385},"2025-08-22",76900,{"date":1291,"open":941,"high":937,"low":955,"close":941,"change":359,"percent_change":359,"volume":1292,"transactions":9,"vwap":941},"2025-08-21",35300,{"date":1294,"open":937,"high":929,"low":955,"close":937,"change":21,"percent_change":22,"volume":1295,"transactions":9,"vwap":937},"2025-08-20",34000,{"date":1297,"open":933,"high":933,"low":711,"close":955,"change":21,"percent_change":22,"volume":1298,"transactions":9,"vwap":955},"2025-08-19",29700,{"date":1300,"open":955,"high":937,"low":948,"close":710,"change":21,"percent_change":22,"volume":1301,"transactions":9,"vwap":710},"2025-08-18",81300,{"date":1303,"open":711,"high":711,"low":384,"close":712,"change":226,"percent_change":326,"volume":777,"transactions":9,"vwap":712},"2025-08-15",{"date":1305,"open":374,"high":710,"low":374,"close":710,"change":198,"percent_change":198,"volume":1306,"transactions":9,"vwap":710},"2025-08-14",37400,{"date":1308,"open":712,"high":948,"low":384,"close":948,"change":21,"percent_change":22,"volume":1309,"transactions":9,"vwap":948},"2025-08-13",150900,{"date":1311,"open":374,"high":384,"low":373,"close":384,"change":21,"percent_change":22,"volume":1312,"transactions":9,"vwap":384},"2025-08-12",103400,{"date":1314,"open":373,"high":645,"low":376,"close":645,"change":22,"percent_change":151,"volume":1315,"transactions":9,"vwap":645},"2025-08-11",18500,{"date":1317,"open":376,"high":376,"low":395,"close":402,"change":198,"percent_change":198,"volume":1318,"transactions":9,"vwap":402},"2025-08-08",87200,{"date":1320,"open":404,"high":402,"low":412,"close":404,"change":21,"percent_change":22,"volume":1321,"transactions":9,"vwap":404},"2025-08-07",45200,{"date":1323,"open":395,"high":404,"low":412,"close":395,"change":251,"percent_change":251,"volume":1324,"transactions":9,"vwap":395},"2025-08-06",34300,{"date":1326,"open":412,"high":411,"low":412,"close":395,"change":251,"percent_change":251,"volume":1327,"transactions":9,"vwap":395},"2025-08-05",95800,{"date":1329,"open":557,"high":411,"low":557,"close":395,"change":151,"percent_change":217,"volume":1330,"transactions":9,"vwap":395},"2025-08-04",51800,{"date":1332,"open":580,"high":557,"low":442,"close":557,"change":1333,"percent_change":207,"volume":1334,"transactions":9,"vwap":557},"2025-08-01",-0.21,24300,{"date":1336,"open":933,"high":924,"low":937,"close":929,"change":198,"percent_change":198,"volume":1149,"transactions":9,"vwap":929},"2025-07-31",{"date":1338,"open":385,"high":920,"low":937,"close":933,"change":21,"percent_change":22,"volume":1339,"transactions":9,"vwap":933},"2025-07-30",56400,{"date":1341,"open":929,"high":929,"low":941,"close":941,"change":251,"percent_change":251,"volume":1342,"transactions":9,"vwap":941},"2025-07-29",63300,{"date":1344,"open":941,"high":385,"low":711,"close":941,"change":198,"percent_change":198,"volume":1345,"transactions":9,"vwap":941},"2025-07-28",67100,{"date":1347,"open":955,"high":941,"low":948,"close":955,"change":151,"percent_change":217,"volume":1348,"transactions":9,"vwap":955},"2025-07-25",87400,{"date":1350,"open":712,"high":710,"low":384,"close":712,"change":359,"percent_change":359,"volume":1315,"transactions":9,"vwap":712},"2025-07-24",{"date":1352,"open":948,"high":710,"low":712,"close":948,"change":21,"percent_change":22,"volume":1236,"transactions":9,"vwap":948},"2025-07-23",{"date":1354,"open":712,"high":948,"low":374,"close":384,"change":251,"percent_change":251,"volume":1355,"transactions":9,"vwap":384},"2025-07-22",185000,{"date":1357,"open":948,"high":948,"low":645,"close":384,"change":22,"percent_change":151,"volume":1358,"transactions":9,"vwap":384},"2025-07-21",24500,{"date":1360,"open":645,"high":1361,"low":402,"close":373,"change":21,"percent_change":22,"volume":666,"transactions":9,"vwap":373},"2025-07-18",75.73,{"date":1363,"open":404,"high":376,"low":395,"close":402,"change":198,"percent_change":198,"volume":1364,"transactions":9,"vwap":402},"2025-07-17",407600,{"date":1366,"open":395,"high":404,"low":412,"close":404,"change":21,"percent_change":22,"volume":1367,"transactions":9,"vwap":404},"2025-07-16",16100,{"date":1369,"open":395,"high":395,"low":412,"close":395,"change":21,"percent_change":22,"volume":1370,"transactions":9,"vwap":395},"2025-07-15",59900,{"date":1372,"open":403,"high":411,"low":412,"close":412,"change":198,"percent_change":198,"volume":725,"transactions":9,"vwap":412},"2025-07-14",{"date":1374,"open":557,"high":386,"low":580,"close":386,"change":22,"percent_change":151,"volume":666,"transactions":9,"vwap":386},"2025-07-11",{"date":1376,"open":386,"high":386,"low":420,"close":580,"change":251,"percent_change":251,"volume":1377,"transactions":9,"vwap":580},"2025-07-10",55800,{"date":1379,"open":580,"high":421,"low":442,"close":580,"change":151,"percent_change":217,"volume":1380,"transactions":9,"vwap":580},"2025-07-09",37200,{"date":1382,"open":420,"high":580,"low":249,"close":500,"change":226,"percent_change":326,"volume":1383,"transactions":9,"vwap":500},"2025-07-08",54700,{"date":1385,"open":421,"high":403,"low":250,"close":420,"change":21,"percent_change":22,"volume":1386,"transactions":9,"vwap":420},"2025-07-07",145200,{"date":1388,"open":500,"high":500,"low":272,"close":500,"change":198,"percent_change":198,"volume":788,"transactions":9,"vwap":500},"2025-07-03",{"date":1390,"open":215,"high":442,"low":215,"close":249,"change":198,"percent_change":198,"volume":1218,"transactions":9,"vwap":249},"2025-07-02",{"date":1392,"open":216,"high":249,"low":216,"close":215,"change":833,"percent_change":180,"volume":1393,"transactions":9,"vwap":215},"2025-07-01",41100,{"date":1395,"open":941,"high":933,"low":711,"close":937,"change":21,"percent_change":22,"volume":1396,"transactions":9,"vwap":937},"2025-06-30",18400,{"date":1398,"open":384,"high":955,"low":384,"close":955,"change":217,"percent_change":377,"volume":1399,"transactions":9,"vwap":955},"2025-06-27",25100,{"date":1401,"open":384,"high":711,"low":384,"close":384,"change":251,"percent_change":251,"volume":1402,"transactions":9,"vwap":384},"2025-06-26",86700,{"date":1404,"open":374,"high":948,"low":645,"close":384,"change":251,"percent_change":251,"volume":1405,"transactions":9,"vwap":384},"2025-06-25",34700,{"date":1407,"open":645,"high":924,"low":376,"close":384,"change":21,"percent_change":22,"volume":1408,"transactions":9,"vwap":384},"2025-06-24",91400,{"date":1410,"open":404,"high":374,"low":404,"close":645,"change":22,"percent_change":151,"volume":1006,"transactions":9,"vwap":645},"2025-06-23",{"date":1412,"open":404,"high":402,"low":412,"close":402,"change":151,"percent_change":217,"volume":1413,"transactions":9,"vwap":402},"2025-06-20",61800,{"date":1415,"open":386,"high":395,"low":386,"close":403,"change":21,"percent_change":22,"volume":1416,"transactions":9,"vwap":403},"2025-06-18",46700,{"date":1418,"open":421,"high":386,"low":421,"close":386,"change":151,"percent_change":217,"volume":771,"transactions":9,"vwap":386},"2025-06-17",{"date":1420,"open":557,"high":177,"low":215,"close":453,"change":359,"percent_change":359,"volume":1421,"transactions":9,"vwap":453},"2025-06-16",123700,{"date":1423,"open":442,"high":955,"low":442,"close":580,"change":251,"percent_change":251,"volume":1424,"transactions":9,"vwap":580},"2025-06-13",110300,{"date":1426,"open":453,"high":421,"low":442,"close":580,"change":151,"percent_change":217,"volume":1076,"transactions":9,"vwap":580},"2025-06-12",{"date":1428,"open":442,"high":453,"low":249,"close":500,"change":21,"percent_change":22,"volume":1429,"transactions":9,"vwap":500},"2025-06-11",49900,{"date":1431,"open":216,"high":442,"low":216,"close":215,"change":251,"percent_change":251,"volume":669,"transactions":9,"vwap":215},"2025-06-10",{"date":1433,"open":249,"high":500,"low":216,"close":215,"change":22,"percent_change":151,"volume":1132,"transactions":9,"vwap":215},"2025-06-09",{"date":1435,"open":272,"high":272,"low":224,"close":216,"change":22,"percent_change":151,"volume":1436,"transactions":9,"vwap":216},"2025-06-06",85900,{"date":1438,"open":241,"high":215,"low":1439,"close":224,"change":259,"percent_change":872,"volume":684,"transactions":9,"vwap":224},"2025-06-05",75.089996,{"date":1441,"open":214,"high":215,"low":250,"close":272,"change":22,"percent_change":151,"volume":1442,"transactions":9,"vwap":272},"2025-06-04",73300,{"date":1444,"open":223,"high":216,"low":315,"close":223,"change":21,"percent_change":22,"volume":1445,"transactions":9,"vwap":223},"2025-06-03",127100,{"date":1447,"open":347,"high":241,"low":347,"close":224,"change":705,"percent_change":706,"volume":1448,"transactions":9,"vwap":224},"2025-06-02",46100,{"date":1450,"open":404,"high":712,"low":404,"close":374,"change":151,"percent_change":217,"volume":1451,"transactions":9,"vwap":374},"2025-05-30",31400,{"date":1453,"open":376,"high":645,"low":411,"close":402,"change":198,"percent_change":198,"volume":1454,"transactions":9,"vwap":402},"2025-05-29",34900,{"date":1456,"open":404,"high":376,"low":395,"close":404,"change":151,"percent_change":217,"volume":1457,"transactions":9,"vwap":404},"2025-05-28",38000,{"date":1459,"open":386,"high":376,"low":386,"close":412,"change":151,"percent_change":217,"volume":1262,"transactions":9,"vwap":412},"2025-05-27",{"date":1461,"open":421,"high":411,"low":580,"close":580,"change":326,"percent_change":428,"volume":970,"transactions":9,"vwap":580},"2025-05-23",{"date":1463,"open":421,"high":412,"low":453,"close":386,"change":151,"percent_change":217,"volume":1464,"transactions":9,"vwap":386},"2025-05-22",55200,{"date":1466,"open":412,"high":412,"low":500,"close":453,"change":326,"percent_change":428,"volume":803,"transactions":9,"vwap":453},"2025-05-21",{"date":1468,"open":421,"high":412,"low":453,"close":557,"change":21,"percent_change":22,"volume":1469,"transactions":9,"vwap":557},"2025-05-20",30100,{"date":1471,"open":249,"high":557,"low":249,"close":580,"change":608,"percent_change":436,"volume":1472,"transactions":9,"vwap":580},"2025-05-19",79000,{"date":1474,"open":453,"high":453,"low":272,"close":215,"change":359,"percent_change":359,"volume":1475,"transactions":9,"vwap":215},"2025-05-16",36800,{"date":1477,"open":272,"high":249,"low":223,"close":249,"change":608,"percent_change":436,"volume":1478,"transactions":9,"vwap":249},"2025-05-15",51900,{"date":1480,"open":216,"high":215,"low":241,"close":241,"change":251,"percent_change":251,"volume":1481,"transactions":9,"vwap":241},"2025-05-14",28200,{"date":1483,"open":272,"high":395,"low":315,"close":241,"change":251,"percent_change":251,"volume":1484,"transactions":9,"vwap":241},"2025-05-13",42000,{"date":1486,"open":223,"high":223,"low":315,"close":241,"change":21,"percent_change":22,"volume":1487,"transactions":9,"vwap":241},"2025-05-12",124400,{"date":1489,"open":223,"high":223,"low":317,"close":302,"change":251,"percent_change":251,"volume":1490,"transactions":9,"vwap":302},"2025-05-09",83600,{"date":1492,"open":224,"high":241,"low":317,"close":302,"change":251,"percent_change":251,"volume":1493,"transactions":9,"vwap":302},"2025-05-08",102400,{"date":1495,"open":250,"high":223,"low":317,"close":302,"change":198,"percent_change":198,"volume":785,"transactions":9,"vwap":302},"2025-05-07",{"date":1497,"open":347,"high":224,"low":365,"close":250,"change":151,"percent_change":217,"volume":1448,"transactions":9,"vwap":250},"2025-05-06",{"date":1499,"open":1439,"high":315,"low":1439,"close":300,"change":198,"percent_change":198,"volume":1500,"transactions":9,"vwap":300},"2025-05-05",58900,{"date":1502,"open":365,"high":347,"low":1439,"close":365,"change":151,"percent_change":217,"volume":1503,"transactions":9,"vwap":365},"2025-05-02",26500,{"date":1505,"open":1506,"high":315,"low":1507,"close":1507,"change":180,"percent_change":1508,"volume":777,"transactions":9,"vwap":1507},"2025-05-01",75.099998,75.07,-0.48,{"date":1510,"open":645,"high":374,"low":404,"close":374,"change":151,"percent_change":217,"volume":1511,"transactions":9,"vwap":374},"2025-04-30",49800,{"date":1513,"open":376,"high":373,"low":412,"close":402,"change":22,"percent_change":151,"volume":1514,"transactions":9,"vwap":402},"2025-04-29",43800,{"date":1516,"open":557,"high":902,"low":580,"close":395,"change":151,"percent_change":217,"volume":878,"transactions":9,"vwap":395},"2025-04-28",{"date":1518,"open":420,"high":386,"low":442,"close":557,"change":151,"percent_change":217,"volume":1519,"transactions":9,"vwap":557},"2025-04-25",21500,{"date":181,"open":500,"high":453,"low":215,"close":420,"change":21,"percent_change":22,"volume":1521,"transactions":9,"vwap":420},31200]