[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIT":3,"homepage-market-summary":32,"stock-historical-DIT":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DIT","2026-09-24",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AMCON Distributing Co.","NYSE American",null,"WHOLESALE-GROCERIES, GENERAL LINE","Amcon Distributing Co is engaged in the wholesale and retail distribution of consumer products such as cigarettes, tobacco, confectionery, health food, and others. It operates in two segments: Wholesale distribution segment distributing consumer products to the retail outlets including convenience stores, grocery stores, liquor stores, drug stores and tobacco shops in the Central, Rocky Mountain, and Southern regions of the United States; and the Retail health food segment is a specialty retailer of natural\u002Forganic groceries and dietary supplements throughout the Midwest and Florida. The company earns a majority of the revenue from the Wholesale distribution segment.","1,521","Omaha, NE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7105,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},67.56,69,70.03,0,587.9828,89,68.2086,95.59,59.15,1038.4658682706422,23.1,7809,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":157},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":41,"sparkline":71,"date":43},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":43},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":41,"sparkline":86,"date":43},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":41,"sparkline":93,"date":43},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":41,"sparkline":100,"date":43},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":41},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":41},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":41},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":41},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":41},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":27,"period_low":28,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},826,301385.559283,-24.65,"2025-03-06",[184,185,192,200,208,216,226,233,240,247,255,264,273,280,289,297,308,317,324,333,341,350,355,360,366,369,371,373,375,377,382,384,387,393,399,402,407,411,414,416,418,422,427,432,438,441,443,445,449,455,462,465,467,469,471,473,478,481,488,493,496,498,503,509,515,518,523,528,533,536,538,540,543,548,554,560,566,571,579,586,592,599,606,611,616,620,625,630,638,642,644,648,653,656,661,669,675,678,683,689,692,696,703,711,716,722,728,731,738,741,743,745,747,749,751,753,758,764,767,771,774,779,786,789,791,795,802,807,814,818,826,833,839,845,853,858,864,872,879,888,895,902,908,912,914,916,918,924,928,934,939,942,945,948,954,960,967,970,972,974,978,982,984,989,992,996,1000,1006,1012,1014,1018,1021,1025,1028,1033,1038,1043,1050,1053,1055,1060,1065,1067,1069,1071,1073,1078,1081,1083,1085,1087,1091,1094,1099,1103,1108,1113,1115,1119,1126,1131,1136,1142,1148,1151,1156,1161,1167,1174,1181,1186,1189,1194,1199,1204,1208,1214,1221,1227,1232,1236,1241,1248,1252,1256,1262,1266,1270,1275,1280,1285,1291,1293,1299,1304,1309,1312,1316,1320,1326,1331,1335,1338,1343,1346,1351,1357,1363,1369,1371,1375,1379,1383,1386,1388,1390,1392,1394,1400,1407,1412,1415,1418,1423,1427,1432,1438,1443,1447,1449,1453,1457,1463,1467,1471,1478,1481,1485,1488,1493,1498,1503,1506,1513,1516,1520,1525,1528,1533,1540,1547,1551,1556,1562,1568,1575,1583,1589,1593,1598,1604,1607,1609,1614,1617,1624,1627,1629,1634,1636,1639,1642,1644,1650,1653,1657,1661,1665,1668,1672,1677,1682,1689,1691,1694,1696,1701,1707,1713,1720,1727,1729,1731,1733,1739,1745,1751,1756,1759,1763,1768,1772,1777,1781,1786,1791,1796,1802,1807,1810,1816,1821,1826,1832,1840,1846,1852,1855,1860,1863,1868,1873,1880,1885,1888],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-21",1.56,2.36,224.9828,75,67.3815,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-18",66,1.22,1.88,433.9828,113,65.3751,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",64.78,1.78,2.83,286.608403,32,64.5172,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",63,-4.64,-6.86,268.7658,51,63.5286,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",67.5,69.4,67.64,1.64,2.48,1235.7638,253,67.1124,{"date":227,"open":194,"high":194,"low":194,"close":194,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",-3,-4.35,202,23,66.6195,{"date":234,"open":21,"high":21,"low":21,"close":21,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-27",-6.76,-8.92,295.216173,43,70.5303,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":210,"vwap":246},"2026-08-26",75.76,4.26,5.96,271.7638,73.7396,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-25",71.5,4.45,6.64,404.040695,54,70.6424,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-24",67,67.05,-3.71,-5.24,544.766592,38,69.4327,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-21",70.55,70.76,3.76,5.61,833.147913,91,70.1615,{"date":274,"open":257,"high":257,"low":257,"close":257,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-19",-1,-1.47,221.7665,21,67.0737,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":271,"vwap":288},"2026-08-13",70,67.24,68,-0.86,-1.25,876.784545,68.8658,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-04",68.86,6.26,10,420.067431,147,68.6109,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-07-30",63.7,64.49,62.5,62.6,0.58,0.94,2000.479229,126,63.3412,{"date":309,"open":310,"high":194,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-07-29",63.76,62.02,-2.98,-4.58,1368.420457,96,63.9628,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":262,"vwap":323},"2026-07-24",65,1.93,3.06,310.867716,64.3547,{"date":325,"open":326,"high":284,"low":28,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-23",66.6,63.07,-2.94,-4.45,65389.77628,936,64.8801,{"date":334,"open":319,"high":335,"low":319,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-07-22",66.01,1.9,2.96,837.930732,80,64.3645,{"date":342,"open":343,"high":194,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-21",65.5,64.11,-2.89,-4.31,2481.650729,120,65.971,{"date":351,"open":257,"high":257,"low":257,"close":257,"change":275,"percent_change":276,"volume":352,"transactions":353,"vwap":354},"2026-07-20",326.794088,59,66.6558,{"date":356,"open":284,"high":284,"low":284,"close":284,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":284},"2026-07-17",-0.5,-0.73,300,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-07-16",68.5,-2,-2.84,500,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":368},"2026-07-15",70.5,{"date":370,"open":368,"high":368,"low":368,"close":368,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":368},"2026-07-14",{"date":372,"open":368,"high":368,"low":368,"close":368,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":368},"2026-07-13",{"date":374,"open":368,"high":368,"low":368,"close":368,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":368},"2026-07-10",{"date":376,"open":368,"high":368,"low":368,"close":368,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":368},"2026-07-09",{"date":378,"open":379,"high":379,"low":368,"close":368,"change":380,"percent_change":381,"volume":365,"transactions":9,"vwap":368},"2026-07-08",70.92,0.5,0.71,{"date":383,"open":282,"high":282,"low":282,"close":282,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":282},"2026-07-07",{"date":385,"open":282,"high":282,"low":282,"close":282,"change":23,"percent_change":23,"volume":386,"transactions":9,"vwap":282},"2026-07-06",200,{"date":388,"open":389,"high":389,"low":282,"close":282,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":282},"2026-07-02",71.38,-3.33,-4.54,800,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":162,"volume":398,"transactions":9,"vwap":396},"2026-07-01",72,73.33,0.54,900,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":401},"2026-06-30",72.79,{"date":403,"open":401,"high":401,"low":401,"close":401,"change":404,"percent_change":405,"volume":406,"transactions":9,"vwap":401},"2026-06-29",4.79,7.04,400,{"date":408,"open":284,"high":284,"low":284,"close":284,"change":409,"percent_change":410,"volume":386,"transactions":9,"vwap":284},"2026-06-26",-4.9,-6.72,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":413},"2026-06-25",72.9,{"date":415,"open":413,"high":413,"low":413,"close":413,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":413},"2026-06-24",{"date":417,"open":413,"high":413,"low":413,"close":413,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":413},"2026-06-23",{"date":419,"open":413,"high":413,"low":413,"close":413,"change":420,"percent_change":421,"volume":359,"transactions":9,"vwap":413},"2026-06-22",2.45,3.48,{"date":423,"open":284,"high":424,"low":284,"close":424,"change":425,"percent_change":426,"volume":406,"transactions":9,"vwap":424},"2026-06-18",70.45,0.57,0.82,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":406,"transactions":9,"vwap":429},"2026-06-17",69.88,-0.12,-0.17,{"date":433,"open":434,"high":434,"low":282,"close":282,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":282},"2026-06-16",77,-10.26,-12.78,1200,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":440},"2026-06-15",80.26,{"date":442,"open":440,"high":440,"low":440,"close":440,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":440},"2026-06-12",{"date":444,"open":440,"high":440,"low":440,"close":440,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":440},"2026-06-11",{"date":446,"open":440,"high":440,"low":440,"close":440,"change":447,"percent_change":448,"volume":386,"transactions":9,"vwap":440},"2026-06-10",2.76,3.56,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":406,"transactions":9,"vwap":452},"2026-06-09",77.3,77.5,4.13,5.63,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":437,"transactions":9,"vwap":459},"2026-06-08",75.7,77.25,73.37,-7.71,-9.51,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":464},"2026-06-05",81.080002,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":464},"2026-06-04",{"date":468,"open":464,"high":464,"low":464,"close":464,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":464},"2026-06-03",{"date":470,"open":464,"high":464,"low":464,"close":464,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":464},"2026-06-02",{"date":472,"open":464,"high":464,"low":464,"close":464,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":464},"2026-06-01",{"date":474,"open":475,"high":475,"low":464,"close":464,"change":476,"percent_change":477,"volume":359,"transactions":9,"vwap":464},"2026-05-29",81.4,-0.81,-0.99,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":480},"2026-05-28",81.89,{"date":482,"open":483,"high":484,"low":485,"close":480,"change":105,"percent_change":486,"volume":487,"transactions":9,"vwap":480},"2026-05-27",82,83.33,81.53,1.25,2000,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":365,"transactions":9,"vwap":490},"2026-05-26",80.88,-2.38,-2.86,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":495},"2026-05-22",83.26,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":495},"2026-05-21",{"date":499,"open":500,"high":495,"low":500,"close":495,"change":501,"percent_change":502,"volume":406,"transactions":9,"vwap":495},"2026-05-20",80.42,1.84,2.26,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":359,"transactions":9,"vwap":506},"2026-05-19",81.099998,81.42,-1.28,-1.55,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-05-18",82.7,2.7,3.38,600,{"date":516,"open":339,"high":339,"low":339,"close":339,"change":23,"percent_change":23,"volume":517,"transactions":9,"vwap":339},"2026-05-15",2,{"date":519,"open":520,"high":339,"low":520,"close":339,"change":521,"percent_change":522,"volume":514,"transactions":9,"vwap":339},"2026-05-14",78,-0.46,-0.57,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":406,"transactions":9,"vwap":525},"2026-05-13",80.46,-1.75,-2.13,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":406,"transactions":9,"vwap":530},"2026-05-12",82.21,-7.15,-8,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":535},"2026-05-11",89.36,{"date":537,"open":535,"high":535,"low":535,"close":535,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":535},"2026-05-08",{"date":539,"open":535,"high":535,"low":535,"close":535,"change":23,"percent_change":23,"volume":517,"transactions":9,"vwap":535},"2026-05-07",{"date":541,"open":535,"high":535,"low":535,"close":535,"change":23,"percent_change":23,"volume":542,"transactions":9,"vwap":535},"2026-05-06",5,{"date":544,"open":545,"high":545,"low":535,"close":535,"change":546,"percent_change":130,"volume":547,"transactions":9,"vwap":535},"2026-05-05",90.12,0.36,700,{"date":549,"open":550,"high":551,"low":552,"close":25,"change":553,"percent_change":110,"volume":177,"transactions":9,"vwap":25},"2026-05-04",88.74,90.99,88.54,0.05,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":406,"transactions":9,"vwap":557},"2026-05-01",87.22,88.95,0.1,0.11,{"date":561,"open":271,"high":271,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-04-30",88.85,-2.07,-2.28,1300,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":425,"percent_change":570,"volume":392,"transactions":9,"vwap":569},"2026-04-29",91.3,90.92,0.63,{"date":572,"open":568,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-04-28",93.4,89.059998,90.35,-0.65,-0.71,1800,{"date":580,"open":581,"high":582,"low":581,"close":271,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":271},"2026-04-27",88.2,91.48,2.75,3.12,1500,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":398,"transactions":9,"vwap":589},"2026-04-24",88.5,88.25,-0.9,-1.01,{"date":593,"open":25,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":585,"transactions":9,"vwap":596},"2026-04-23",89.35,88.23,89.15,-2.35,-2.57,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":578,"transactions":9,"vwap":603},"2026-04-22",91.89,90.5,91.5,-2.52,-2.68,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":547,"transactions":9,"vwap":608},"2026-04-21",94.019997,2.4,2.62,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":406,"transactions":9,"vwap":613},"2026-04-20",91.62,-3.97,-4.15,{"date":617,"open":27,"high":27,"low":27,"close":27,"change":618,"percent_change":619,"volume":514,"transactions":9,"vwap":27},"2026-04-17",4.62,5.08,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":624,"volume":514,"transactions":9,"vwap":623},"2026-04-16",90.55,90.97,-0.03,{"date":626,"open":627,"high":271,"low":628,"close":271,"change":49,"percent_change":629,"volume":437,"transactions":9,"vwap":271},"2026-04-15",89.85,89.56,1.11,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":633},"2026-04-14",88.92,90,88.75,3,3.45,1600,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":286,"percent_change":641,"volume":365,"transactions":9,"vwap":640},"2026-04-13",87,-1.42,{"date":643,"open":589,"high":589,"low":589,"close":589,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":589},"2026-04-10",{"date":645,"open":608,"high":608,"low":589,"close":589,"change":646,"percent_change":647,"volume":392,"transactions":9,"vwap":589},"2026-04-09",-4.7,-5.06,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":547,"transactions":9,"vwap":650},"2026-04-08",92.95,2.93,3.25,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":23,"percent_change":23,"volume":49,"transactions":9,"vwap":655},"2026-04-07",90.019997,{"date":657,"open":658,"high":658,"low":655,"close":655,"change":659,"percent_change":660,"volume":637,"transactions":9,"vwap":655},"2026-04-06",93.3,-1.53,-1.67,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-04-02",88.36,91.55,84.83,-0.61,-0.66,1100,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":547,"transactions":9,"vwap":672},"2026-04-01",93,92.16,2.17,2.41,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":23,"percent_change":23,"volume":49,"transactions":9,"vwap":677},"2026-03-31",89.99,{"date":679,"open":680,"high":633,"low":681,"close":677,"change":682,"percent_change":56,"volume":177,"transactions":9,"vwap":677},"2026-03-30",89.95,89.64,0.44,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":637,"transactions":9,"vwap":686},"2026-03-27",87.52,89.55,2.01,2.3,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":23,"percent_change":23,"volume":49,"transactions":9,"vwap":691},"2026-03-26",87.54,{"date":693,"open":694,"high":691,"low":694,"close":691,"change":397,"percent_change":695,"volume":578,"transactions":9,"vwap":691},"2026-03-25",83.8,0.62,{"date":697,"open":698,"high":699,"low":698,"close":640,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":640},"2026-03-24",85.45,87.43,2.2,2.59,2300,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-03-23",80.099998,85.2,84.8,8.1333,10.61,2100,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":398,"transactions":9,"vwap":713},"2026-03-20",76.66666,-1.6733,-2.14,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":667,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-03-19",78.67333,78.34,-0.84,1350,{"date":723,"open":713,"high":724,"low":713,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-03-18",79,1.7333,2.24,2250,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":730},"2026-03-17",77.26667,{"date":732,"open":733,"high":733,"low":734,"close":730,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":730},"2026-03-16",78.66666,76.64,2.6933,3.61,4350,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-13",74.57333,{"date":742,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-12",{"date":744,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-11",{"date":746,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-10",{"date":748,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-09",{"date":750,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-06",{"date":752,"open":740,"high":740,"low":740,"close":740,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":740},"2026-03-05",{"date":754,"open":755,"high":190,"low":740,"close":740,"change":756,"percent_change":757,"volume":398,"transactions":9,"vwap":740},"2026-03-04",74.66,-0.0533,-0.07,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":695,"percent_change":763,"volume":585,"transactions":9,"vwap":761},"2026-03-03",73.066666,74.62666,73.046669,0.84,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":766},"2026-03-02",74.0066681,{"date":768,"open":766,"high":766,"low":766,"close":766,"change":769,"percent_change":770,"volume":514,"transactions":9,"vwap":766},"2026-02-27",-1.1,-1.46,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":773},"2026-02-26",75.10667,{"date":775,"open":776,"high":776,"low":773,"close":773,"change":777,"percent_change":778,"volume":437,"transactions":9,"vwap":773},"2026-02-25",75.12,1.1133,1.5,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":585,"transactions":9,"vwap":783},"2026-02-24",73.48666,74.55333,73.99333,-0.6,-0.8,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":788},"2026-02-23",74.59333,{"date":790,"open":788,"high":788,"low":788,"close":788,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":788},"2026-02-20",{"date":792,"open":793,"high":793,"low":788,"close":788,"change":794,"percent_change":115,"volume":514,"transactions":9,"vwap":788},"2026-02-19",74.68,-0.0067,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-02-18",74.46,74.6,1.2,1.63,1050,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":770,"percent_change":806,"volume":437,"transactions":9,"vwap":805},"2026-02-17",75.3,73.4,-1.95,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":578,"transactions":9,"vwap":811},"2026-02-13",74.89333,73.92667,74.86,-0.4667,-0.62,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":794,"percent_change":115,"volume":817,"transactions":9,"vwap":816},"2026-02-12",75.32667,450,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-02-11",74.34,75.9,75.33334,0.4133,0.55,2850,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":727,"transactions":9,"vwap":829},"2026-02-10",74.33334,74.92,72.13333,-0.5667,-0.75,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":398,"transactions":9,"vwap":836},"2026-02-09",75.34,75.48666,0.0533,0.07,{"date":840,"open":820,"high":841,"low":820,"close":842,"change":501,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-02-06",76.30666,75.43333,2.5,3300,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-02-05",73.64667,74.54,73.59333,-0.44,-0.59,2400,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":546,"volume":578,"transactions":9,"vwap":856},"2026-02-04",73.34,74.033333,0.2667,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":558,"percent_change":863,"volume":721,"transactions":9,"vwap":862},"2026-02-03",73.8,74.66666,73.76667,0.14,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":196,"volume":871,"transactions":9,"vwap":869},"2026-02-02",74,74.36667,73.46,73.66666,1.36,2700,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":852,"transactions":9,"vwap":876},"2026-01-30",73.33334,71.99333,72.30666,0.2067,0.29,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-01-29",73.62666,74.64,72.09333,72.099998,-2.5667,-3.44,3150,{"date":889,"open":890,"high":861,"low":891,"close":861,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":861},"2026-01-28",72.053329,71.80666,3.2067,4.49,1950,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":894,"transactions":9,"vwap":898},"2026-01-27",71.28,71.46,70.099998,2.52,3.66,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":894,"transactions":9,"vwap":905},"2026-01-26",72.66666,68.94,-1.86,-2.63,{"date":909,"open":395,"high":395,"low":910,"close":910,"change":911,"percent_change":598,"volume":817,"transactions":9,"vwap":910},"2026-01-23",70.8,-1.8667,{"date":913,"open":904,"high":904,"low":904,"close":904,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":904},"2026-01-22",{"date":915,"open":904,"high":904,"low":904,"close":904,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":904},"2026-01-21",{"date":917,"open":904,"high":904,"low":904,"close":904,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":904},"2026-01-20",{"date":919,"open":920,"high":921,"low":920,"close":904,"change":922,"percent_change":923,"volume":894,"transactions":9,"vwap":904},"2026-01-16",71.58,74.13333,-0.1867,-0.26,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":304,"volume":710,"transactions":9,"vwap":926},"2026-01-15",72.85333,0.68,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":578,"transactions":9,"vwap":931},"2026-01-14",71.66666,72.17333,-0.34,-0.47,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":431,"volume":578,"transactions":9,"vwap":937},"2026-01-13",70.33334,72.51334,-0.1267,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":941},"2026-01-12",72.64,{"date":943,"open":941,"high":941,"low":941,"close":941,"change":221,"percent_change":944,"volume":437,"transactions":9,"vwap":941},"2026-01-09",2.31,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":23,"percent_change":23,"volume":721,"transactions":9,"vwap":947},"2026-01-08",71,{"date":949,"open":950,"high":950,"low":282,"close":947,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":947},"2026-01-07",71.93333,0.3333,0.47,3750,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":526,"volume":887,"transactions":9,"vwap":958},"2026-01-06",69.76667,71.96667,70.66666,-1.26,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":907,"volume":966,"transactions":9,"vwap":963},"2026-01-05",71.33334,71.92667,70.68667,-1.94,3600,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":969},"2026-01-02",73.86667,{"date":971,"open":969,"high":969,"low":969,"close":969,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":969},"2025-12-31",{"date":973,"open":969,"high":969,"low":969,"close":969,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":969},"2025-12-30",{"date":975,"open":395,"high":969,"low":958,"close":969,"change":976,"percent_change":977,"volume":585,"transactions":9,"vwap":969},"2025-12-29",3.8667,5.52,{"date":979,"open":980,"high":957,"low":980,"close":282,"change":275,"percent_change":981,"volume":727,"transactions":9,"vwap":282},"2025-12-26",69.12666,-1.41,{"date":983,"open":947,"high":947,"low":947,"close":947,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":947},"2025-12-24",{"date":985,"open":986,"high":947,"low":986,"close":947,"change":987,"percent_change":988,"volume":585,"transactions":9,"vwap":947},"2025-12-23",69.34,-2.3333,-3.18,{"date":990,"open":905,"high":874,"low":905,"close":874,"change":635,"percent_change":991,"volume":801,"transactions":9,"vwap":874},"2025-12-22",4.27,{"date":993,"open":936,"high":936,"low":936,"close":936,"change":994,"percent_change":995,"volume":721,"transactions":9,"vwap":936},"2025-12-19",-3.6667,-4.96,{"date":997,"open":866,"high":866,"low":866,"close":866,"change":998,"percent_change":999,"volume":585,"transactions":9,"vwap":866},"2025-12-18",-2.0467,-2.69,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":135,"percent_change":1005,"volume":585,"transactions":9,"vwap":1003},"2025-12-17",74.9,76.046669,74.066666,1.04,{"date":1007,"open":1008,"high":816,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":398,"transactions":9,"vwap":1009},"2025-12-16",74.88,75.26667,0.6,0.8,{"date":1013,"open":861,"high":861,"low":861,"close":861,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":861},"2025-12-15",{"date":1015,"open":861,"high":861,"low":861,"close":861,"change":1016,"percent_change":1017,"volume":817,"transactions":9,"vwap":861},"2025-12-12",-2.6733,-3.46,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1020},"2025-12-11",77.34,{"date":1022,"open":1020,"high":1020,"low":1020,"close":1020,"change":1023,"percent_change":1024,"volume":817,"transactions":9,"vwap":1020},"2025-12-10",1.6067,2.12,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1027},"2025-12-09",75.73333,{"date":1029,"open":1030,"high":1027,"low":1030,"close":1027,"change":1031,"percent_change":56,"volume":1032,"transactions":9,"vwap":1027},"2025-12-08",73.53333,0.3667,750,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":125,"volume":514,"transactions":9,"vwap":1036},"2025-12-05",75.66666,75.36667,0.1867,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":398,"transactions":9,"vwap":1040},"2025-12-04",75.18,-2.18,-2.82,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":585,"transactions":9,"vwap":1047},"2025-12-03",75.92,77.66666,77.36,1.66,2.19,{"date":1051,"open":1052,"high":1052,"low":457,"close":457,"change":951,"percent_change":682,"volume":398,"transactions":9,"vwap":457},"2025-12-02",76,{"date":1054,"open":1036,"high":1036,"low":1036,"close":1036,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1036},"2025-12-01",{"date":1056,"open":1057,"high":1035,"low":1057,"close":1036,"change":1058,"percent_change":1059,"volume":801,"transactions":9,"vwap":1036},"2025-11-28",73.38667,0.0333,0.04,{"date":1061,"open":755,"high":1062,"low":755,"close":822,"change":1063,"percent_change":1064,"volume":398,"transactions":9,"vwap":822},"2025-11-26",76.33334,-1.3333,-1.74,{"date":1066,"open":713,"high":713,"low":713,"close":713,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":713},"2025-11-25",{"date":1068,"open":713,"high":713,"low":713,"close":713,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":713},"2025-11-24",{"date":1070,"open":713,"high":713,"low":713,"close":713,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":713},"2025-11-21",{"date":1072,"open":713,"high":713,"low":713,"close":713,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":713},"2025-11-20",{"date":1074,"open":1075,"high":1075,"low":713,"close":713,"change":1076,"percent_change":1077,"volume":398,"transactions":9,"vwap":713},"2025-11-19",76.69334,-1.6333,-2.09,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1080},"2025-11-18",78.3,{"date":1082,"open":1080,"high":1080,"low":1080,"close":1080,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1080},"2025-11-17",{"date":1084,"open":1080,"high":1080,"low":1080,"close":1080,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1080},"2025-11-14",{"date":1086,"open":1080,"high":1080,"low":1080,"close":1080,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1080},"2025-11-13",{"date":1088,"open":1089,"high":1080,"low":1089,"close":1080,"change":951,"percent_change":1090,"volume":514,"transactions":9,"vwap":1080},"2025-11-12",77.95333,0.43,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":756,"percent_change":757,"volume":359,"transactions":9,"vwap":1093},"2025-11-11",77.96667,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":92,"percent_change":1098,"volume":817,"transactions":9,"vwap":1097},"2025-11-10",78.33334,78.019997,1.32,{"date":1100,"open":434,"high":434,"low":434,"close":434,"change":1101,"percent_change":1102,"volume":817,"transactions":9,"vwap":434},"2025-11-07",-4.3333,-5.33,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":359,"transactions":9,"vwap":1105},"2025-11-06",81.33334,3.64,4.69,{"date":1109,"open":520,"high":520,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":817,"transactions":9,"vwap":1110},"2025-11-05",77.69334,-0.9733,-1.24,{"date":1114,"open":733,"high":733,"low":733,"close":733,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":733},"2025-11-04",{"date":1116,"open":733,"high":733,"low":733,"close":733,"change":700,"percent_change":1117,"volume":1118,"transactions":9,"vwap":733},"2025-11-03",2.88,150,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1118,"transactions":9,"vwap":1123},"2025-10-31",77.32667,77.39333,76.46667,-0.0733,-0.1,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1118,"transactions":9,"vwap":1128},"2025-10-30",76.54,-1.12,-1.44,{"date":1132,"open":1133,"high":1133,"low":1052,"close":1134,"change":1135,"percent_change":558,"volume":721,"transactions":9,"vwap":1134},"2025-10-29",79.33334,77.66,0.08,{"date":1137,"open":1138,"high":718,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":359,"transactions":9,"vwap":1139},"2025-10-28",77.93333,77.58,1.58,2.08,{"date":1143,"open":713,"high":1096,"low":1144,"close":1052,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1052},"2025-10-27",75.40667,-1.6667,-2.15,1650,{"date":1149,"open":841,"high":1150,"low":841,"close":1046,"change":794,"percent_change":115,"volume":1118,"transactions":9,"vwap":1046},"2025-10-24",77.67333,{"date":1152,"open":1153,"high":1153,"low":1150,"close":1150,"change":1154,"percent_change":1155,"volume":1118,"transactions":9,"vwap":1150},"2025-10-23",77.96,-0.32,-0.41,{"date":1157,"open":718,"high":718,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1118,"transactions":9,"vwap":1158},"2025-10-22",77.99333,-1.6067,-2.02,{"date":1162,"open":1133,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":359,"transactions":9,"vwap":1163},"2025-10-21",79.6,76.68,0.9133,1.16,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":514,"transactions":9,"vwap":1171},"2025-10-20",79.34,77.46667,78.68667,-0.4467,-0.56,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1032,"transactions":9,"vwap":1177},"2025-10-17",78.34666,79.13333,77.84,-0.2267,-0.29,{"date":1182,"open":1047,"high":1183,"low":1047,"close":1183,"change":1184,"percent_change":1185,"volume":1118,"transactions":9,"vwap":1183},"2025-10-16",79.36,0.7,0.89,{"date":1187,"open":733,"high":733,"low":1188,"close":1188,"change":794,"percent_change":115,"volume":1118,"transactions":9,"vwap":1188},"2025-10-15",78.66,{"date":1190,"open":1191,"high":1191,"low":1192,"close":733,"change":1193,"percent_change":321,"volume":359,"transactions":9,"vwap":733},"2025-10-14",80.33334,76.67333,2.3333,{"date":1195,"open":1196,"high":733,"low":1196,"close":1062,"change":1197,"percent_change":1198,"volume":585,"transactions":9,"vwap":1062},"2025-10-13",75.13333,1.3867,1.85,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1118,"transactions":9,"vwap":1201},"2025-10-10",74.94667,-1.72,-2.24,{"date":1205,"open":1206,"high":1206,"low":713,"close":713,"change":1207,"percent_change":285,"volume":817,"transactions":9,"vwap":713},"2025-10-09",77.63333,-0.6667,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":590,"volume":817,"transactions":9,"vwap":1212},"2025-10-08",78.08667,78.64667,77.33334,-0.7,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":514,"transactions":9,"vwap":1218},"2025-10-07",78.48666,79.78667,78.033333,-1.0733,-1.36,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1180,"volume":359,"transactions":9,"vwap":1224},"2025-10-06",77.86667,79.10667,75.74667,-0.2333,{"date":1228,"open":520,"high":1169,"low":1229,"close":1169,"change":1230,"percent_change":1231,"volume":1118,"transactions":9,"vwap":1169},"2025-10-03",77.040001,3.34,4.39,{"date":1233,"open":1096,"high":1234,"low":1052,"close":1052,"change":1207,"percent_change":1235,"volume":359,"transactions":9,"vwap":1052},"2025-10-02",79.26,-0.87,{"date":1237,"open":1238,"high":1238,"low":713,"close":713,"change":1239,"percent_change":1240,"volume":1118,"transactions":9,"vwap":713},"2025-10-01",79.66666,0.8267,1.09,{"date":1242,"open":1121,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1147,"transactions":9,"vwap":1245},"2025-09-30",77.58667,75.64667,75.84,-1.32,-1.71,{"date":1249,"open":1110,"high":1110,"low":1250,"close":1250,"change":1251,"percent_change":576,"volume":514,"transactions":9,"vwap":1250},"2025-09-29",77.16,-0.5067,{"date":1253,"open":1150,"high":1254,"low":1255,"close":1046,"change":812,"percent_change":784,"volume":727,"transactions":9,"vwap":1046},"2025-09-26",78.026665,68.12666,{"date":1257,"open":1110,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":721,"transactions":9,"vwap":1258},"2025-09-25",78.13333,77.2,-0.5267,-0.67,{"date":1263,"open":733,"high":733,"low":1188,"close":1188,"change":1264,"percent_change":1265,"volume":1118,"transactions":9,"vwap":1188},"2025-09-24",0.3267,0.42,{"date":1267,"open":733,"high":733,"low":1268,"close":1096,"change":1269,"percent_change":517,"volume":359,"transactions":9,"vwap":1096},"2025-09-23",78.26667,1.5333,{"date":1271,"open":724,"high":724,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1118,"transactions":9,"vwap":1272},"2025-09-22",76.8,-1.5333,-1.96,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1096,"change":130,"percent_change":1279,"volume":721,"transactions":9,"vwap":1096},"2025-09-19",75.66,78.52666,0.51,{"date":1281,"open":828,"high":1138,"low":1282,"close":1138,"change":1283,"percent_change":1284,"volume":514,"transactions":9,"vwap":1138},"2025-09-18",74.25333,3.68,4.96,{"date":1286,"open":1287,"high":1288,"low":1282,"close":1282,"change":1289,"percent_change":1290,"volume":817,"transactions":9,"vwap":1282},"2025-09-17",75.46,77.45333,-2.4133,-3.15,{"date":1292,"open":1133,"high":1133,"low":713,"close":713,"change":794,"percent_change":115,"volume":437,"transactions":9,"vwap":713},"2025-09-16",{"date":1294,"open":1295,"high":1296,"low":1192,"close":1192,"change":1297,"percent_change":1298,"volume":1118,"transactions":9,"vwap":1192},"2025-09-15",77.80666,79.53333,-3.64,-4.53,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1118,"transactions":9,"vwap":1301},"2025-09-12",80.31333,1.4467,1.83,{"date":1305,"open":733,"high":1306,"low":1096,"close":1307,"change":857,"percent_change":1308,"volume":398,"transactions":9,"vwap":1307},"2025-09-11",80.66666,78.86667,0.34,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1311},"2025-09-10",78.6,{"date":1313,"open":733,"high":733,"low":1311,"close":1311,"change":1314,"percent_change":1315,"volume":1118,"transactions":9,"vwap":1311},"2025-09-09",1.2733,1.65,{"date":1317,"open":1052,"high":1121,"low":1035,"close":1121,"change":1318,"percent_change":1319,"volume":514,"transactions":9,"vwap":1121},"2025-09-08",0.6667,0.87,{"date":1321,"open":1322,"high":1046,"low":1323,"close":1324,"change":1325,"percent_change":660,"volume":817,"transactions":9,"vwap":1324},"2025-09-05",77.14,74.10667,76.66,-1.3,{"date":1327,"open":1328,"high":1096,"low":1035,"close":1153,"change":1329,"percent_change":1330,"volume":1032,"transactions":9,"vwap":1153},"2025-09-04",75.96667,3.6267,4.88,{"date":1332,"open":1238,"high":1238,"low":828,"close":828,"change":1333,"percent_change":1334,"volume":1032,"transactions":9,"vwap":828},"2025-09-03",-5,-6.3,{"date":1336,"open":1306,"high":1306,"low":1133,"close":1133,"change":667,"percent_change":1337,"volume":710,"transactions":9,"vwap":1133},"2025-09-02",-0.83,{"date":1339,"open":724,"high":1340,"low":724,"close":1341,"change":1342,"percent_change":448,"volume":817,"transactions":9,"vwap":1341},"2025-08-29",80.65334,79.99333,2.7533,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1345},"2025-08-28",77.24,{"date":1347,"open":1348,"high":1150,"low":1345,"close":1345,"change":1349,"percent_change":1350,"volume":817,"transactions":9,"vwap":1345},"2025-08-27",77.64667,-1.2667,-1.61,{"date":1352,"open":1093,"high":1188,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":359,"transactions":9,"vwap":1354},"2025-08-26",76.93333,78.50667,2.5067,3.3,{"date":1358,"open":1359,"high":1360,"low":1052,"close":1052,"change":1361,"percent_change":1362,"volume":1032,"transactions":9,"vwap":1052},"2025-08-25",76.34,78.99333,-2.7533,-3.5,{"date":1364,"open":713,"high":339,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":727,"transactions":9,"vwap":1366},"2025-08-22",74.93333,78.75333,4.7533,6.42,{"date":1370,"open":451,"high":451,"low":866,"close":866,"change":363,"percent_change":907,"volume":1118,"transactions":9,"vwap":866},"2025-08-21",{"date":1372,"open":855,"high":1052,"low":874,"close":1052,"change":1373,"percent_change":1374,"volume":514,"transactions":9,"vwap":1052},"2025-08-20",2.66,3.63,{"date":1376,"open":805,"high":805,"low":855,"close":855,"change":1377,"percent_change":1378,"volume":1118,"transactions":9,"vwap":855},"2025-08-19",-1.3267,-1.78,{"date":1380,"open":1381,"high":1052,"low":1381,"close":861,"change":1382,"percent_change":609,"volume":585,"transactions":9,"vwap":861},"2025-08-18",69.79333,1.7467,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1385},"2025-08-15",72.92,{"date":1387,"open":1385,"high":1385,"low":1385,"close":1385,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1385},"2025-08-14",{"date":1389,"open":1385,"high":1385,"low":1385,"close":1385,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1385},"2025-08-13",{"date":1391,"open":1385,"high":1385,"low":1385,"close":1385,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1385},"2025-08-12",{"date":1393,"open":1385,"high":1385,"low":1385,"close":1385,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1385},"2025-08-11",{"date":1395,"open":1396,"high":1385,"low":1397,"close":1385,"change":1398,"percent_change":1399,"volume":817,"transactions":9,"vwap":1385},"2025-08-08",70.34666,69.33334,-0.08,-0.11,{"date":1401,"open":1402,"high":1403,"low":282,"close":1404,"change":1405,"percent_change":1406,"volume":514,"transactions":9,"vwap":1404},"2025-08-07",70.28,73.10667,73,1.6667,2.34,{"date":1408,"open":1409,"high":1409,"low":962,"close":962,"change":1410,"percent_change":1411,"volume":1118,"transactions":9,"vwap":962},"2025-08-06",73.059998,-1.7667,-2.42,{"date":1413,"open":950,"high":1414,"low":950,"close":1414,"change":1226,"percent_change":1154,"volume":1032,"transactions":9,"vwap":1414},"2025-08-05",73.099998,{"date":1416,"open":874,"high":874,"low":874,"close":874,"change":1417,"percent_change":70,"volume":1118,"transactions":9,"vwap":874},"2025-08-04",0.6533,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1118,"transactions":9,"vwap":1420},"2025-08-01",72.68,-0.6467,-0.88,{"date":1424,"open":282,"high":1425,"low":282,"close":1425,"change":1264,"percent_change":1426,"volume":1118,"transactions":9,"vwap":1425},"2025-07-31",73.32667,0.45,{"date":1428,"open":874,"high":1429,"low":1430,"close":1404,"change":1431,"percent_change":1155,"volume":1032,"transactions":9,"vwap":1404},"2025-07-30",75.046669,72.8,-0.3,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":359,"transactions":9,"vwap":1435},"2025-07-29",70.019997,73.3,-2.0333,-2.7,{"date":1439,"open":1052,"high":1052,"low":1440,"close":822,"change":1441,"percent_change":1442,"volume":817,"transactions":9,"vwap":822},"2025-07-28",75.26,-1.8267,-2.37,{"date":1444,"open":821,"high":1250,"low":821,"close":1250,"change":1445,"percent_change":1446,"volume":1118,"transactions":9,"vwap":1250},"2025-07-25",0.4933,0.64,{"date":1448,"open":713,"high":713,"low":713,"close":713,"change":23,"percent_change":23,"volume":1118,"transactions":9,"vwap":713},"2025-07-24",{"date":1450,"open":855,"high":713,"low":874,"close":713,"change":1451,"percent_change":1452,"volume":514,"transactions":9,"vwap":713},"2025-07-23",3.3333,4.55,{"date":1454,"open":1212,"high":1212,"low":874,"close":874,"change":1455,"percent_change":1456,"volume":359,"transactions":9,"vwap":874},"2025-07-22",-3.7933,-4.92,{"date":1458,"open":1459,"high":1460,"low":190,"close":1460,"change":1461,"percent_change":1462,"volume":817,"transactions":9,"vwap":1460},"2025-07-21",76.0066681,77.12666,1.12,1.47,{"date":1464,"open":963,"high":1459,"low":963,"close":1459,"change":1465,"percent_change":1466,"volume":585,"transactions":9,"vwap":1459},"2025-07-18",2.0067,2.71,{"date":1468,"open":1212,"high":1212,"low":866,"close":866,"change":1469,"percent_change":1470,"volume":1118,"transactions":9,"vwap":866},"2025-07-17",-3.9067,-5.01,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":817,"transactions":9,"vwap":1474},"2025-07-16",77.32,77.90667,76.16,-2.0667,-2.58,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1480},"2025-07-15",79.97334,{"date":1482,"open":713,"high":1480,"low":874,"close":1480,"change":1483,"percent_change":1484,"volume":359,"transactions":9,"vwap":1480},"2025-07-14",1.4067,1.79,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1487},"2025-07-11",78.56667,{"date":1489,"open":1311,"high":1490,"low":1491,"close":1487,"change":1125,"percent_change":1492,"volume":817,"transactions":9,"vwap":1487},"2025-07-10",80.0066681,78.5,-0.13,{"date":1494,"open":520,"high":1495,"low":713,"close":733,"change":1318,"percent_change":1496,"volume":1497,"transactions":9,"vwap":733},"2025-07-09",83.99333,0.85,2550,{"date":1499,"open":713,"high":1500,"low":1501,"close":520,"change":635,"percent_change":1502,"volume":852,"transactions":9,"vwap":520},"2025-07-08",84.33334,76.013336,4,{"date":1504,"open":451,"high":1212,"low":190,"close":190,"change":363,"percent_change":1505,"volume":359,"transactions":9,"vwap":190},"2025-07-07",-2.6,{"date":1507,"open":1508,"high":1509,"low":1510,"close":434,"change":1511,"percent_change":1512,"volume":894,"transactions":9,"vwap":434},"2025-07-03",76.5,77.83334,71.92,-0.3333,-0.43,{"date":1514,"open":1515,"high":1212,"low":874,"close":1212,"change":857,"percent_change":155,"volume":398,"transactions":9,"vwap":1212},"2025-07-02",76.033333,{"date":1517,"open":1045,"high":1212,"low":861,"close":1518,"change":1519,"percent_change":542,"volume":727,"transactions":9,"vwap":1518},"2025-07-01",77.066666,3.6667,{"date":1521,"open":1522,"high":1522,"low":805,"close":805,"change":1523,"percent_change":1524,"volume":1118,"transactions":9,"vwap":805},"2025-06-30",75.98666,-3.2667,-4.26,{"date":1526,"open":904,"high":713,"low":904,"close":713,"change":1527,"percent_change":512,"volume":398,"transactions":9,"vwap":713},"2025-06-27",2.0133,{"date":1529,"open":282,"high":1530,"low":282,"close":1530,"change":1531,"percent_change":1532,"volume":514,"transactions":9,"vwap":1530},"2025-06-26",74.65334,5.9533,8.67,{"date":1534,"open":1535,"high":1397,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1118,"transactions":9,"vwap":1537},"2025-06-25",69.3,68.34,68.7,-1.9533,-2.76,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1417,"percent_change":1546,"volume":1497,"transactions":9,"vwap":1545},"2025-06-24",71.32,72.19334,66.72,70.65334,0.93,{"date":1548,"open":1549,"high":1549,"low":282,"close":282,"change":1465,"percent_change":1550,"volume":1118,"transactions":9,"vwap":282},"2025-06-23",72.33334,2.95,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1032,"transactions":9,"vwap":1553},"2025-06-20",67.99333,-3.2733,-4.59,{"date":1557,"open":1397,"high":962,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":801,"transactions":9,"vwap":1559},"2025-06-18",68.48666,71.26667,3.1067,4.56,{"date":1563,"open":1564,"high":958,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":721,"transactions":9,"vwap":1565},"2025-06-17",67.97334,68.16,1.4267,2.14,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":437,"transactions":9,"vwap":1572},"2025-06-16",69.26667,65.66666,66.73333,1.9267,2.97,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1032,"transactions":9,"vwap":1580},"2025-06-13",65.36,68.33334,63.33333,64.80666,-3.8467,-5.6,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":23,"percent_change":23,"volume":437,"transactions":9,"vwap":1588},"2025-06-12",67.33334,69.50667,63.28,68.65334,{"date":1590,"open":1585,"high":1588,"low":1591,"close":1588,"change":1098,"percent_change":1592,"volume":398,"transactions":9,"vwap":1588},"2025-06-11",65.34666,1.96,{"date":1594,"open":964,"high":964,"low":1595,"close":1585,"change":1596,"percent_change":1597,"volume":1032,"transactions":9,"vwap":1585},"2025-06-10",65.32,-3.8,-5.34,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1118,"transactions":9,"vwap":1601},"2025-06-09",69.49333,71.13333,-1.0467,-1.45,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1606},"2025-06-06",72.18,{"date":1608,"open":1606,"high":1606,"low":1606,"close":1606,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1606},"2025-06-05",{"date":1610,"open":1611,"high":1611,"low":1606,"close":1606,"change":1612,"percent_change":1613,"volume":1118,"transactions":9,"vwap":1606},"2025-06-04",74.32667,2.8467,4.11,{"date":1615,"open":395,"high":395,"low":1397,"close":1397,"change":605,"percent_change":1616,"volume":1118,"transactions":9,"vwap":1397},"2025-06-03",-3.72,{"date":1618,"open":1619,"high":1620,"low":395,"close":1621,"change":1622,"percent_change":1623,"volume":359,"transactions":9,"vwap":1621},"2025-06-02",72.08667,72.52,72.013336,-3.2,-4.25,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1626},"2025-05-30",75.21333,{"date":1628,"open":1626,"high":1626,"low":1626,"close":1626,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1626},"2025-05-29",{"date":1630,"open":1631,"high":1631,"low":1626,"close":1626,"change":1632,"percent_change":1633,"volume":1118,"transactions":9,"vwap":1626},"2025-05-28",77.30666,-2.12,-2.74,{"date":1635,"open":1212,"high":1212,"low":1212,"close":1212,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1212},"2025-05-27",{"date":1637,"open":434,"high":1212,"low":434,"close":1212,"change":1638,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1212},"2025-05-23",2.1667,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1641},"2025-05-22",75.16666,{"date":1643,"open":1641,"high":1641,"low":1641,"close":1641,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1641},"2025-05-21",{"date":1645,"open":1646,"high":1647,"low":1646,"close":1641,"change":1648,"percent_change":1649,"volume":817,"transactions":9,"vwap":1641},"2025-05-20",74.37334,75.61333,0.6067,0.81,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":23,"percent_change":23,"volume":1118,"transactions":9,"vwap":1652},"2025-05-19",74.56,{"date":1654,"open":520,"high":520,"low":1652,"close":1652,"change":1655,"percent_change":1656,"volume":1118,"transactions":9,"vwap":1652},"2025-05-16",-3.1067,-4,{"date":1658,"open":1425,"high":1046,"low":1425,"close":1046,"change":1659,"percent_change":1660,"volume":1118,"transactions":9,"vwap":1046},"2025-05-15",4.34,5.92,{"date":1662,"open":1425,"high":1425,"low":1425,"close":1425,"change":1663,"percent_change":1664,"volume":1118,"transactions":9,"vwap":1425},"2025-05-14",-4.34,-5.59,{"date":1666,"open":1667,"high":1046,"low":1667,"close":1046,"change":1511,"percent_change":1512,"volume":817,"transactions":9,"vwap":1046},"2025-05-13",74.080002,{"date":1669,"open":1004,"high":1670,"low":1004,"close":520,"change":1671,"percent_change":276,"volume":1118,"transactions":9,"vwap":520},"2025-05-12",78.63333,-1.16,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1118,"transactions":9,"vwap":1674},"2025-05-09",79.16,-0.1467,-0.18,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1118,"transactions":9,"vwap":1679},"2025-05-08",79.30666,1.8067,2.33,{"date":1683,"open":1684,"high":1685,"low":1686,"close":452,"change":1687,"percent_change":1688,"volume":1032,"transactions":9,"vwap":452},"2025-05-07",76.68667,77.89333,76.18667,-0.8333,-1.06,{"date":1690,"open":339,"high":339,"low":1096,"close":1096,"change":951,"percent_change":1090,"volume":817,"transactions":9,"vwap":1096},"2025-05-06",{"date":1692,"open":1684,"high":520,"low":1693,"close":520,"change":932,"percent_change":1512,"volume":359,"transactions":9,"vwap":520},"2025-05-05",76.63333,{"date":1695,"open":719,"high":719,"low":719,"close":719,"change":1207,"percent_change":720,"volume":1118,"transactions":9,"vwap":719},"2025-05-02",{"date":1697,"open":339,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":276,"volume":514,"transactions":9,"vwap":1699},"2025-05-01",80.026665,79.0066681,-1.18,{"date":1702,"open":1703,"high":1704,"low":874,"close":1704,"change":1705,"percent_change":1706,"volume":1032,"transactions":9,"vwap":1704},"2025-04-30",73.98666,80.18667,9.2867,13.1,{"date":1708,"open":282,"high":1709,"low":282,"close":1710,"change":1711,"percent_change":1712,"volume":801,"transactions":9,"vwap":1710},"2025-04-29",72.066666,70.9,0.8933,1.28,{"date":1714,"open":1715,"high":1716,"low":1397,"close":1717,"change":1718,"percent_change":1719,"volume":514,"transactions":9,"vwap":1717},"2025-04-28",69.67333,70.73333,70.0066681,-2.36,-3.26,{"date":1721,"open":1722,"high":822,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":398,"transactions":9,"vwap":1724},"2025-04-25",72.10667,68.74,72.36667,-5.4733,-7.03,{"date":1728,"open":1178,"high":1178,"low":1178,"close":1178,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1178},"2025-04-24",{"date":1730,"open":1178,"high":1178,"low":1178,"close":1178,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1178},"2025-04-23",{"date":1732,"open":1178,"high":1178,"low":1178,"close":1178,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1178},"2025-04-22",{"date":1734,"open":520,"high":1735,"low":1736,"close":1178,"change":1737,"percent_change":1738,"volume":817,"transactions":9,"vwap":1178},"2025-04-21",79.50667,76.3,-0.4933,-0.63,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1096,"change":1743,"percent_change":1744,"volume":1147,"transactions":9,"vwap":1096},"2025-04-17",66.58,80.66,4.3533,5.88,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1118,"transactions":9,"vwap":1748},"2025-04-16",80.99333,73.98,-6.02,-7.52,{"date":1752,"open":1753,"high":1754,"low":339,"close":339,"change":1755,"percent_change":1274,"volume":1032,"transactions":9,"vwap":339},"2025-04-15",80.67333,82.65334,-1.6,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":23,"percent_change":23,"volume":23,"transactions":9,"vwap":1758},"2025-04-14",81.6,{"date":1760,"open":1183,"high":1758,"low":1183,"close":1758,"change":1761,"percent_change":1762,"volume":359,"transactions":9,"vwap":1758},"2025-04-11",-1.0867,-1.31,{"date":1764,"open":1765,"high":1766,"low":1306,"close":1766,"change":1767,"percent_change":843,"volume":817,"transactions":9,"vwap":1766},"2025-04-10",80.87334,82.68667,2.02,{"date":1769,"open":483,"high":483,"low":733,"close":1306,"change":1770,"percent_change":1771,"volume":359,"transactions":9,"vwap":1306},"2025-04-09",2.6667,3.42,{"date":1773,"open":1774,"high":1774,"low":520,"close":520,"change":1775,"percent_change":1776,"volume":1118,"transactions":9,"vwap":520},"2025-04-08",80.32,-2.4467,-3.04,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":84,"volume":1118,"transactions":9,"vwap":1779},"2025-04-07",80.44667,2.4133,{"date":1782,"open":1783,"high":1783,"low":1218,"close":1218,"change":1784,"percent_change":1785,"volume":1118,"transactions":9,"vwap":1218},"2025-04-04",79.42,-3.7867,-4.63,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1118,"transactions":9,"vwap":1788},"2025-04-03",81.82,3.82,4.9,{"date":1792,"open":733,"high":1793,"low":520,"close":520,"change":1794,"percent_change":1795,"volume":359,"transactions":9,"vwap":520},"2025-04-02",81.82667,-0.3267,-0.42,{"date":1797,"open":1096,"high":1096,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1118,"transactions":9,"vwap":1799},"2025-04-01",77.44,78.32667,0.12,0.15,{"date":1803,"open":1804,"high":1699,"low":1804,"close":1805,"change":1806,"percent_change":641,"volume":721,"transactions":9,"vwap":1805},"2025-03-31",71.47334,78.20667,-1.1267,{"date":1808,"open":1133,"high":1133,"low":1809,"close":1133,"change":110,"percent_change":1135,"volume":1118,"transactions":9,"vwap":1133},"2025-03-28",79.24667,{"date":1811,"open":1812,"high":1812,"low":733,"close":1813,"change":1814,"percent_change":1815,"volume":359,"transactions":9,"vwap":1813},"2025-03-27",83.65334,79.27333,-0.0467,-0.06,{"date":1817,"open":1133,"high":1133,"low":733,"close":1818,"change":1819,"percent_change":1820,"volume":1118,"transactions":9,"vwap":1818},"2025-03-26",79.32,1.1333,1.45,{"date":1822,"open":724,"high":724,"low":1823,"close":1824,"change":1825,"percent_change":1597,"volume":514,"transactions":9,"vwap":1824},"2025-03-25",76.91333,78.18667,-4.4067,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1140,"volume":359,"transactions":9,"vwap":1829},"2025-03-24",81.99333,82.59333,79.42667,1.2867,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":817,"transactions":9,"vwap":1837},"2025-03-21",80.36,81.98,77.98,81.30666,3.96,5.12,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":721,"transactions":9,"vwap":1843},"2025-03-20",83.33334,77.34666,-6.7733,-8.05,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1173,"volume":359,"transactions":9,"vwap":1850},"2025-03-19",82.91333,84.32667,84.12,-0.4733,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":23,"percent_change":23,"volume":1118,"transactions":9,"vwap":1854},"2025-03-18",84.59333,{"date":1856,"open":1857,"high":1857,"low":1854,"close":1854,"change":1858,"percent_change":1859,"volume":1118,"transactions":9,"vwap":1854},"2025-03-17",84.66666,-1.1733,-1.37,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1179,"percent_change":923,"volume":1118,"transactions":9,"vwap":1862},"2025-03-14",85.76667,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1118,"transactions":9,"vwap":1865},"2025-03-13",85.99333,-0.68,-0.78,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1406,"volume":817,"transactions":9,"vwap":1871},"2025-03-12",83.58,86.67333,1.98,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":817,"transactions":9,"vwap":1877},"2025-03-11",84.80666,84.67333,84.69334,-0.24,-0.28,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1118,"transactions":9,"vwap":1882},"2025-03-10",84.93333,-4.7333,-5.28,{"date":1886,"open":681,"high":1887,"low":1857,"close":1887,"change":23,"percent_change":23,"volume":1118,"transactions":9,"vwap":1887},"2025-03-07",89.66666,{"date":182,"open":1887,"high":1887,"low":1887,"close":1887,"change":23,"percent_change":23,"volume":1118,"transactions":9,"vwap":1887}]