[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SENEB":3,"homepage-market-summary":29,"stock-historical-SENEB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SENEB","2026-10-07",{"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},"Seneca Foods Corp","Nasdaq",null,"CANNED, FRUITS, VEG, PRESERVES, JAMS & JELLIES","Seneca Foods Corp is a provider of packaged fruits and vegetables. The facilities are comprised of plants for packaging, can manufacturing, seed production, a farming operation and a logistical support network. It manages its business almost entirely on the basis of two reportable food packaging segments: Vegetable and Fruit\u002FSnack. Majority of revenue comes from Vegetable segment. The Other category comprises non-food operations including revenue derived from the sale of cans, ends, seed, and outside revenue from the company's aircraft operations, and certain corporate items. Its principal product offerings include canned, frozen and jarred fruits and vegetables, as well as packaged snack chips. Its brands are Aunt Nellie's, Cherry man, GREEN VALLEY, Libby's, READ, and SENECA APPLE CHIPS.","6,895","Marion, NY",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},175.58,176.52,180.23,-4.65,-2.58,290.5326,39,175.6393,208.53,108.68,178.70039724074073,67,9985,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":39},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},83.75,210,76744.285804,109.65,"2025-03-07",[185,186,193,202,210,218,226,234,241,250,258,267,275,283,290,298,307,315,323,331,340,348,355,363,369,373,376,378,383,386,388,390,392,396,399,401,403,405,407,409,411,413,415,421,424,426,432,439,442,444,446,448,450,452,454,456,458,460,464,467,472,475,477,481,484,489,492,494,498,501,505,512,515,517,519,521,528,533,537,540,544,547,549,555,560,565,568,570,573,576,578,582,585,587,589,591,593,595,597,599,601,605,608,612,615,623,626,628,630,632,634,636,638,642,647,651,655,658,660,662,665,670,673,675,677,681,684,688,693,697,699,702,704,706,708,710,712,714,720,723,725,729,734,739,742,744,747,751,753,758,761,763,765,769,772,775,779,782,784,786,788,791,795,797,799,802,808,811,813,815,817,820,823,828,831,836,840,842,844,846,849,851,854,856,858,861,865,869,872,874,877,880,887,890,892,894,896,898,901,903,905,909,914,917,921,924,926,928,930,932,934,936,938,942,945,947,951,954,956,958,963,966,968,970,972,977,980,984,987,992,999,1002,1004,1007,1009,1012,1014,1017,1020,1023,1025,1027,1029,1032,1034,1036,1039,1044,1049,1052,1054,1058,1060,1062,1065,1067,1069,1072,1074,1076,1079,1081,1083,1085,1088,1092,1095,1097,1099,1102,1105,1107,1110,1114,1118,1124,1126,1128,1132,1136,1140,1143,1148,1152,1156,1159,1163,1168,1171,1177,1180,1185,1189,1193,1196,1198,1200,1202,1204,1206,1209,1211,1213,1215,1219,1222,1224,1226,1228,1230,1232,1234,1238,1241,1243,1245,1247,1253,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1279,1283,1286,1288,1290,1292,1294,1296,1298,1300,1302,1306,1309,1312,1314,1317,1319,1321,1323,1325,1327,1330,1335,1339,1341,1346,1349,1354,1360,1363,1365,1367,1369,1371,1376,1379,1384],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",6.0094,3.45,253.645462,61,179.1533,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",174.68,174.2206,-5.6194,-3.12,386.5326,43,175.2852,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",179.84,-7.58,-4.04,279.5326,35,180.2544,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-23",187.42,-0.8,-0.43,406.5326,33,184.3122,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",188.22,-5.34,-2.76,490.9076,101,188.0192,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":27,"vwap":233},"2026-09-08",190.61,193.56,-14.97,-7.18,645.4916,192.5172,{"date":235,"open":24,"high":24,"low":24,"close":24,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",1.27,0.61,556.871519,49,208.2484,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",206.48,207.26,13.59,7.02,699.902277,81,207.2233,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-26",193.67,5.67,3.02,740.5326,63,192.6484,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-25",187.99,188,-0.25,-0.13,539.5326,26,188.302,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-24",188.25,-7.14,-3.65,214.425243,17,188.5795,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-21",195.39,3.62,1.89,173.42831,20,195.1468,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":127,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-19",191.77,1.57,188.897283,37,192.5316,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-14",188.8,-7.8299,-3.98,141.82638,45,189.8133,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":239,"vwap":306},"2026-08-13",194.49,196.6299,194.385,6.9299,3.65,1390.350974,195.1545,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-12",189.7,11.48,6.44,159.57706,13,189.4495,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-10",178.22,10.72,6.4,173.3847,27,177.9746,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-07",167.5,-3.41,-2,307.727286,19,168.1166,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-29",168.41,170.91,7.81,4.79,744.718801,31,168.9732,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-07-23",163.1,-3.14,-1.89,183.889806,28,164.0077,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":273,"vwap":354},"2026-07-22",166.24,4.91,3.04,259.513303,165.841,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-20",161.33,-9.9,-5.78,157.5326,15,161.9479,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":365},"2026-07-17",171.23,-4.94,-2.8,300,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":371},"2026-07-16",176.17,0,{"date":374,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":372,"volume":375,"transactions":9,"vwap":371},"2026-07-15",84,{"date":377,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":371},"2026-07-14",{"date":379,"open":371,"high":371,"low":371,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":371},"2026-07-13",-5.31,-2.93,200,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":385},"2026-07-10",181.48,{"date":387,"open":385,"high":385,"low":385,"close":385,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":385},"2026-07-09",{"date":389,"open":385,"high":385,"low":385,"close":385,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":385},"2026-07-08",{"date":391,"open":385,"high":385,"low":385,"close":385,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":385},"2026-07-07",{"date":393,"open":385,"high":385,"low":385,"close":385,"change":394,"percent_change":395,"volume":382,"transactions":9,"vwap":385},"2026-07-06",22.98,14.5,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-07-02",158.5,{"date":400,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-07-01",{"date":402,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-30",{"date":404,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-29",{"date":406,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-26",{"date":408,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-25",{"date":410,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-24",{"date":412,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-23",{"date":414,"open":398,"high":398,"low":398,"close":398,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":398},"2026-06-22",{"date":416,"open":417,"high":398,"low":417,"close":398,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":398},"2026-06-18",157.99001,-2.49,-1.55,2400,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":423},"2026-06-17",160.99001,{"date":425,"open":423,"high":423,"low":423,"close":423,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":423},"2026-06-16",{"date":427,"open":428,"high":428,"low":423,"close":423,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":423},"2026-06-15",178,-8.17,-4.83,900,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-06-12",155.41,169.16,23.41,16.06,500,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-11",145.75,{"date":443,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-10",{"date":445,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-09",{"date":447,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-08",{"date":449,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-05",{"date":451,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-04",{"date":453,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-03",{"date":455,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-02",{"date":457,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-06-01",{"date":459,"open":441,"high":441,"low":441,"close":441,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":441},"2026-05-29",{"date":461,"open":441,"high":441,"low":441,"close":441,"change":462,"percent_change":463,"volume":382,"transactions":9,"vwap":441},"2026-05-28",2.18,1.52,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":466},"2026-05-27",143.57001,{"date":468,"open":466,"high":466,"low":466,"close":466,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":466},"2026-05-26",1.08,0.76,100,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":474},"2026-05-22",142.49001,{"date":476,"open":474,"high":474,"low":474,"close":474,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":474},"2026-05-21",{"date":478,"open":474,"high":474,"low":474,"close":474,"change":479,"percent_change":480,"volume":382,"transactions":9,"vwap":474},"2026-05-20",3.11,2.23,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":483},"2026-05-19",139.38,{"date":485,"open":486,"high":486,"low":483,"close":483,"change":487,"percent_change":488,"volume":438,"transactions":9,"vwap":483},"2026-05-18",142.64999,0.63,0.45,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":491},"2026-05-15",138.75,{"date":493,"open":491,"high":491,"low":491,"close":491,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":491},"2026-05-14",{"date":495,"open":491,"high":491,"low":491,"close":491,"change":496,"percent_change":497,"volume":382,"transactions":9,"vwap":491},"2026-05-13",0.77,0.56,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":500},"2026-05-12",137.98,{"date":502,"open":500,"high":500,"low":500,"close":500,"change":503,"percent_change":504,"volume":368,"transactions":9,"vwap":500},"2026-05-11",-0.53,-0.38,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-05-08",133,138.50999,0.96,0.7,400,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":514},"2026-05-07",137.55,{"date":516,"open":514,"high":514,"low":514,"close":514,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":514},"2026-05-06",{"date":518,"open":514,"high":514,"low":514,"close":514,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":514},"2026-05-05",{"date":520,"open":514,"high":514,"low":514,"close":514,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":514},"2026-05-04",{"date":522,"open":523,"high":523,"low":524,"close":514,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":514},"2026-05-01",140,137.48,-1.48,-1.06,3000,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":368,"transactions":9,"vwap":530},"2026-04-30",139.029999,4.03,2.99,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":168,"percent_change":536,"volume":382,"transactions":9,"vwap":535},"2026-04-29",135,0.09,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":539},"2026-04-28",134.88,{"date":541,"open":539,"high":539,"low":539,"close":539,"change":542,"percent_change":543,"volume":382,"transactions":9,"vwap":539},"2026-04-27",1.53,1.15,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":546},"2026-04-24",133.35001,{"date":548,"open":546,"high":546,"low":546,"close":546,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":546},"2026-04-23",{"date":550,"open":551,"high":551,"low":546,"close":546,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":546},"2026-04-22",134.16,1.9,1.45,600,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":382,"transactions":9,"vwap":557},"2026-04-21",131.45,-5.17,-3.78,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":382,"transactions":9,"vwap":562},"2026-04-20",136.62,-23.21,-14.52,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":567},"2026-04-17",159.83,{"date":569,"open":567,"high":567,"low":567,"close":567,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":567},"2026-04-16",{"date":571,"open":567,"high":567,"low":567,"close":567,"change":572,"percent_change":198,"volume":382,"transactions":9,"vwap":567},"2026-04-15",-5.15,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":575},"2026-04-14",164.98,{"date":577,"open":575,"high":575,"low":575,"close":575,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":575},"2026-04-13",{"date":579,"open":575,"high":575,"low":575,"close":575,"change":580,"percent_change":581,"volume":438,"transactions":9,"vwap":575},"2026-04-10",16.95,11.45,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-09",148.029999,{"date":586,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-08",{"date":588,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-07",{"date":590,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-06",{"date":592,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-02",{"date":594,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-04-01",{"date":596,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-03-31",{"date":598,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-03-30",{"date":600,"open":584,"high":584,"low":584,"close":584,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":584},"2026-03-27",{"date":602,"open":584,"high":584,"low":584,"close":584,"change":603,"percent_change":604,"volume":471,"transactions":9,"vwap":584},"2026-03-26",2.91,2.01,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":607},"2026-03-25",145.12,{"date":609,"open":607,"high":607,"low":607,"close":607,"change":610,"percent_change":611,"volume":382,"transactions":9,"vwap":607},"2026-03-24",5.91,4.25,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":614},"2026-03-23",139.21001,{"date":616,"open":617,"high":618,"low":619,"close":614,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":614},"2026-03-20",139.34,139.35001,138.38,1.64,1.19,3200,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-19",137.57001,{"date":627,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-18",{"date":629,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-17",{"date":631,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-16",{"date":633,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-13",{"date":635,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-12",{"date":637,"open":625,"high":625,"low":625,"close":625,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":625},"2026-03-11",{"date":639,"open":625,"high":625,"low":625,"close":625,"change":640,"percent_change":641,"volume":368,"transactions":9,"vwap":625},"2026-03-10",-1.7,-1.22,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":554,"transactions":9,"vwap":644},"2026-03-09",139.27,-0.14,-0.1,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":52,"percent_change":650,"volume":382,"transactions":9,"vwap":649},"2026-03-06",139.41,0.07,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":372,"percent_change":372,"volume":654,"transactions":9,"vwap":653},"2026-03-05",139.31,24,{"date":656,"open":653,"high":653,"low":653,"close":653,"change":497,"percent_change":657,"volume":368,"transactions":9,"vwap":653},"2026-03-04",0.4,{"date":659,"open":491,"high":491,"low":491,"close":491,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":491},"2026-03-03",{"date":661,"open":491,"high":491,"low":491,"close":491,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":491},"2026-03-02",{"date":663,"open":491,"high":491,"low":491,"close":491,"change":372,"percent_change":372,"volume":664,"transactions":9,"vwap":491},"2026-02-27",184,{"date":666,"open":667,"high":667,"low":491,"close":491,"change":668,"percent_change":669,"volume":554,"transactions":9,"vwap":491},"2026-02-26",138.78999,8.75,6.73,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":672},"2026-02-25",130,{"date":674,"open":672,"high":672,"low":672,"close":672,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":672},"2026-02-24",{"date":676,"open":672,"high":672,"low":672,"close":672,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":672},"2026-02-23",{"date":678,"open":672,"high":672,"low":672,"close":672,"change":679,"percent_change":680,"volume":368,"transactions":9,"vwap":672},"2026-02-20",7.12,5.79,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":372,"percent_change":372,"volume":511,"transactions":9,"vwap":683},"2026-02-19",122.88,{"date":685,"open":683,"high":683,"low":683,"close":683,"change":686,"percent_change":687,"volume":368,"transactions":9,"vwap":683},"2026-02-18",0.52,0.42,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":471,"transactions":9,"vwap":690},"2026-02-17",122.36,2.36,1.97,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":696,"transactions":9,"vwap":695},"2026-02-13",120,18,{"date":698,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-12",{"date":700,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":701,"transactions":9,"vwap":695},"2026-02-11",103,{"date":703,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-10",{"date":705,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-09",{"date":707,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-06",{"date":709,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-05",{"date":711,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2026-02-04",{"date":713,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":368,"transactions":9,"vwap":695},"2026-02-03",{"date":715,"open":716,"high":695,"low":716,"close":695,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":695},"2026-02-02",117.5,5.01,4.36,800,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":722},"2026-01-30",114.99,{"date":724,"open":722,"high":722,"low":722,"close":722,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":722},"2026-01-29",{"date":726,"open":722,"high":722,"low":722,"close":722,"change":727,"percent_change":728,"volume":368,"transactions":9,"vwap":722},"2026-01-28",-3.01,-2.55,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":368,"transactions":9,"vwap":731},"2026-01-27",118,2.5,2.16,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":368,"transactions":9,"vwap":736},"2026-01-26",115.5,-2.35,-1.99,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":741},"2026-01-23",117.85,{"date":743,"open":741,"high":741,"low":741,"close":741,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":741},"2026-01-22",{"date":745,"open":741,"high":741,"low":741,"close":741,"change":746,"percent_change":419,"volume":368,"transactions":9,"vwap":741},"2026-01-21",-1.86,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":372,"percent_change":372,"volume":750,"transactions":9,"vwap":749},"2026-01-20",119.71,14,{"date":752,"open":749,"high":749,"low":749,"close":749,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":749},"2026-01-16",{"date":754,"open":755,"high":749,"low":755,"close":749,"change":756,"percent_change":757,"volume":438,"transactions":9,"vwap":749},"2026-01-15",119,9.44,8.56,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":760},"2026-01-14",110.27,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":760},"2026-01-13",{"date":764,"open":760,"high":760,"low":760,"close":760,"change":372,"percent_change":372,"volume":346,"transactions":9,"vwap":760},"2026-01-12",{"date":766,"open":760,"high":760,"low":760,"close":760,"change":767,"percent_change":768,"volume":471,"transactions":9,"vwap":760},"2026-01-09",0.47,0.43,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":771},"2026-01-08",109.8,{"date":773,"open":771,"high":771,"low":771,"close":771,"change":372,"percent_change":372,"volume":774,"transactions":9,"vwap":771},"2026-01-07",6,{"date":776,"open":771,"high":771,"low":771,"close":771,"change":777,"percent_change":778,"volume":511,"transactions":9,"vwap":771},"2026-01-06",0.24,0.22,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":781},"2026-01-05",109.56,{"date":783,"open":781,"high":781,"low":781,"close":781,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":781},"2026-01-02",{"date":785,"open":781,"high":781,"low":781,"close":781,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":781},"2025-12-31",{"date":787,"open":781,"high":781,"low":781,"close":781,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":781},"2025-12-30",{"date":789,"open":781,"high":781,"low":781,"close":781,"change":366,"percent_change":790,"volume":368,"transactions":9,"vwap":781},"2025-12-29",-4.31,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":372,"percent_change":372,"volume":794,"transactions":9,"vwap":793},"2025-12-26",114.5,125,{"date":796,"open":793,"high":793,"low":793,"close":793,"change":372,"percent_change":372,"volume":176,"transactions":9,"vwap":793},"2025-12-24",{"date":798,"open":793,"high":793,"low":793,"close":793,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":793},"2025-12-23",{"date":800,"open":793,"high":793,"low":793,"close":793,"change":801,"percent_change":214,"volume":368,"transactions":9,"vwap":793},"2025-12-22",-0.5,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2025-12-19",115,3.13,2.8,1700,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":810},"2025-12-18",111.87,{"date":812,"open":810,"high":810,"low":810,"close":810,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":810},"2025-12-17",{"date":814,"open":810,"high":810,"low":810,"close":810,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":810},"2025-12-16",{"date":816,"open":810,"high":810,"low":810,"close":810,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":810},"2025-12-15",{"date":818,"open":810,"high":810,"low":810,"close":810,"change":819,"percent_change":733,"volume":471,"transactions":9,"vwap":810},"2025-12-12",2.37,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":822},"2025-12-11",109.5,{"date":824,"open":825,"high":825,"low":822,"close":822,"change":826,"percent_change":827,"volume":719,"transactions":9,"vwap":822},"2025-12-10",113.2,0.82,0.75,{"date":829,"open":25,"high":25,"low":25,"close":25,"change":372,"percent_change":372,"volume":830,"transactions":9,"vwap":25},"2025-12-09",55,{"date":832,"open":833,"high":833,"low":25,"close":25,"change":834,"percent_change":835,"volume":368,"transactions":9,"vwap":25},"2025-12-08",108.73,-11.82,-9.81,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":839,"transactions":9,"vwap":838},"2025-12-05",120.5,132,{"date":841,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":838},"2025-12-04",{"date":843,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":838},"2025-12-03",{"date":845,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":838},"2025-12-02",{"date":847,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":848,"transactions":9,"vwap":838},"2025-12-01",32,{"date":850,"open":838,"high":838,"low":838,"close":838,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":838},"2025-11-28",{"date":852,"open":838,"high":838,"low":838,"close":838,"change":853,"percent_change":687,"volume":368,"transactions":9,"vwap":838},"2025-11-26",0.5,{"date":855,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2025-11-25",{"date":857,"open":695,"high":695,"low":695,"close":695,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":695},"2025-11-24",{"date":859,"open":695,"high":695,"low":695,"close":695,"change":366,"percent_change":860,"volume":471,"transactions":9,"vwap":695},"2025-11-21",-3.95,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":372,"percent_change":372,"volume":864,"transactions":9,"vwap":863},"2025-11-20",124.94,53,{"date":866,"open":863,"high":863,"low":863,"close":863,"change":867,"percent_change":868,"volume":368,"transactions":9,"vwap":863},"2025-11-19",3.44,2.83,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":372,"percent_change":372,"volume":774,"transactions":9,"vwap":871},"2025-11-18",121.5,{"date":873,"open":871,"high":871,"low":871,"close":871,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":871},"2025-11-17",{"date":875,"open":871,"high":871,"low":871,"close":871,"change":868,"percent_change":876,"volume":382,"transactions":9,"vwap":871},"2025-11-14",2.38,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":509,"percent_change":826,"volume":471,"transactions":9,"vwap":879},"2025-11-13",118.67,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":177,"transactions":9,"vwap":884},"2025-11-12",118.28,116.59,117.71,7.14,6.46,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-11",110.57,{"date":891,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-10",{"date":893,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-07",{"date":895,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-06",{"date":897,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-05",{"date":899,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":900,"transactions":9,"vwap":889},"2025-11-04",16,{"date":902,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-11-03",{"date":904,"open":889,"high":889,"low":889,"close":889,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":889},"2025-10-31",{"date":906,"open":889,"high":889,"low":889,"close":889,"change":907,"percent_change":908,"volume":368,"transactions":9,"vwap":889},"2025-10-30",-1.73,-1.54,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":471,"transactions":9,"vwap":911},"2025-10-29",112.3,1.34,1.21,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":916},"2025-10-28",110.96,{"date":918,"open":916,"high":916,"low":916,"close":916,"change":919,"percent_change":920,"volume":382,"transactions":9,"vwap":916},"2025-10-27",-6.01,-5.14,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-24",116.97,{"date":925,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":329,"transactions":9,"vwap":923},"2025-10-23",{"date":927,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-22",{"date":929,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-21",{"date":931,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-20",{"date":933,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-17",{"date":935,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":923},"2025-10-16",{"date":937,"open":923,"high":923,"low":923,"close":923,"change":372,"percent_change":372,"volume":750,"transactions":9,"vwap":923},"2025-10-15",{"date":939,"open":940,"high":923,"low":940,"close":923,"change":352,"percent_change":941,"volume":511,"transactions":9,"vwap":923},"2025-10-14",116,2.67,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":944},"2025-10-13",113.93,{"date":946,"open":944,"high":944,"low":944,"close":944,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":944},"2025-10-10",{"date":948,"open":944,"high":944,"low":944,"close":944,"change":949,"percent_change":950,"volume":471,"transactions":9,"vwap":944},"2025-10-09",2.93,2.64,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":953},"2025-10-08",111,{"date":955,"open":953,"high":953,"low":953,"close":953,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":953},"2025-10-07",{"date":957,"open":953,"high":953,"low":953,"close":953,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":953},"2025-10-06",{"date":959,"open":960,"high":953,"low":960,"close":953,"change":961,"percent_change":962,"volume":368,"transactions":9,"vwap":953},"2025-10-03",110.2,6.5,6.22,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-10-02",104.5,{"date":967,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-10-01",{"date":969,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-09-30",{"date":971,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-09-29",{"date":973,"open":965,"high":965,"low":965,"close":965,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2025-09-26",-2.17,-2.03,1500,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":372,"percent_change":372,"volume":281,"transactions":9,"vwap":979},"2025-09-25",106.67,{"date":981,"open":965,"high":979,"low":965,"close":979,"change":982,"percent_change":691,"volume":983,"transactions":9,"vwap":979},"2025-09-24",2.46,1400,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":372,"percent_change":372,"volume":313,"transactions":9,"vwap":986},"2025-09-23",104.21,{"date":988,"open":989,"high":990,"low":986,"close":986,"change":991,"percent_change":641,"volume":719,"transactions":9,"vwap":986},"2025-09-22",104.45,105,-1.29,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2025-09-19",103.07,105.5,-4.5,-4.09,5000,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":372,"percent_change":372,"volume":191,"transactions":9,"vwap":1001},"2025-09-18",110,{"date":1003,"open":1001,"high":1001,"low":1001,"close":1001,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1001},"2025-09-17",{"date":1005,"open":1001,"high":1001,"low":1001,"close":1001,"change":372,"percent_change":372,"volume":1006,"transactions":9,"vwap":1001},"2025-09-16",1158,{"date":1008,"open":1001,"high":1001,"low":1001,"close":1001,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1001},"2025-09-15",{"date":1010,"open":1001,"high":1001,"low":1001,"close":1001,"change":372,"percent_change":372,"volume":1011,"transactions":9,"vwap":1001},"2025-09-12",1100,{"date":1013,"open":1001,"high":1001,"low":1001,"close":1001,"change":327,"percent_change":102,"volume":554,"transactions":9,"vwap":1001},"2025-09-11",{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-09-10",112,{"date":1018,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":1019,"transactions":9,"vwap":1016},"2025-09-09",159,{"date":1021,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":1022,"transactions":9,"vwap":1016},"2025-09-08",2,{"date":1024,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-09-05",{"date":1026,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-09-04",{"date":1028,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-09-03",{"date":1030,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":1031,"transactions":9,"vwap":1016},"2025-09-02",78,{"date":1033,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-08-29",{"date":1035,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1016},"2025-08-28",{"date":1037,"open":1016,"high":1016,"low":1016,"close":1016,"change":372,"percent_change":372,"volume":1038,"transactions":9,"vwap":1016},"2025-08-27",578,{"date":1040,"open":1041,"high":1016,"low":1041,"close":1016,"change":1042,"percent_change":1043,"volume":438,"transactions":9,"vwap":1016},"2025-08-26",109.96,3.49,3.22,{"date":1045,"open":1001,"high":1001,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":438,"transactions":9,"vwap":1046},"2025-08-25",108.51,2.75,2.6,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":372,"percent_change":372,"volume":654,"transactions":9,"vwap":1051},"2025-08-22",105.76,{"date":1053,"open":1051,"high":1051,"low":1051,"close":1051,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1051},"2025-08-21",{"date":1055,"open":1056,"high":1056,"low":1051,"close":1051,"change":1057,"percent_change":913,"volume":438,"transactions":9,"vwap":1051},"2025-08-20",105.9,1.26,{"date":1059,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":321,"transactions":9,"vwap":965},"2025-08-19",{"date":1061,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-08-18",{"date":1063,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":1064,"transactions":9,"vwap":965},"2025-08-15",41,{"date":1066,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":900,"transactions":9,"vwap":965},"2025-08-14",{"date":1068,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":239,"transactions":9,"vwap":965},"2025-08-13",{"date":1070,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":1071,"transactions":9,"vwap":965},"2025-08-12",5,{"date":1073,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":313,"transactions":9,"vwap":965},"2025-08-11",{"date":1075,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":313,"transactions":9,"vwap":965},"2025-08-08",{"date":1077,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":1078,"transactions":9,"vwap":965},"2025-08-07",10,{"date":1080,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-08-06",{"date":1082,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-08-05",{"date":1084,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":965},"2025-08-04",{"date":1086,"open":965,"high":965,"low":965,"close":965,"change":372,"percent_change":372,"volume":1087,"transactions":9,"vwap":965},"2025-08-01",86,{"date":1089,"open":965,"high":965,"low":965,"close":965,"change":1090,"percent_change":1091,"volume":554,"transactions":9,"vwap":965},"2025-07-31",0.91,0.88,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1094},"2025-07-30",103.59,{"date":1096,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1094},"2025-07-29",{"date":1098,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1094},"2025-07-28",{"date":1100,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":1101,"transactions":9,"vwap":1094},"2025-07-25",12,{"date":1103,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":1104,"transactions":9,"vwap":1094},"2025-07-24",142,{"date":1106,"open":1094,"high":1094,"low":1094,"close":1094,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1094},"2025-07-23",{"date":1108,"open":1094,"high":1094,"low":1094,"close":1094,"change":1109,"percent_change":1109,"volume":368,"transactions":9,"vwap":1094},"2025-07-22",-0.11,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":372,"percent_change":372,"volume":1113,"transactions":9,"vwap":1112},"2025-07-21",103.7,139,{"date":1115,"open":1112,"high":1112,"low":1112,"close":1112,"change":1116,"percent_change":1117,"volume":368,"transactions":9,"vwap":1112},"2025-07-18",-0.17,-0.16,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":719,"transactions":9,"vwap":1121},"2025-07-17",103.5,103.87,0.37,0.36,{"date":1125,"open":1120,"high":1120,"low":1120,"close":1120,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1120},"2025-07-16",{"date":1127,"open":1120,"high":1120,"low":1120,"close":1120,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1120},"2025-07-15",{"date":1129,"open":1120,"high":1120,"low":1120,"close":1120,"change":1130,"percent_change":1131,"volume":382,"transactions":9,"vwap":1120},"2025-07-14",1.94,1.91,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":497,"percent_change":1135,"volume":471,"transactions":9,"vwap":1134},"2025-07-11",101.56,0.55,{"date":1137,"open":224,"high":224,"low":224,"close":224,"change":1138,"percent_change":1139,"volume":438,"transactions":9,"vwap":224},"2025-07-10",-3.55,-3.4,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1142},"2025-07-09",104.55,{"date":1144,"open":1145,"high":1142,"low":701,"close":1142,"change":1146,"percent_change":1147,"volume":177,"transactions":9,"vwap":1142},"2025-07-08",103.22,-3.44,-3.19,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":372,"percent_change":372,"volume":1151,"transactions":9,"vwap":1150},"2025-07-07",107.99,192,{"date":1153,"open":1150,"high":1150,"low":1150,"close":1150,"change":1154,"percent_change":1155,"volume":719,"transactions":9,"vwap":1150},"2025-07-03",4.99,4.84,{"date":1157,"open":701,"high":701,"low":701,"close":701,"change":853,"percent_change":1158,"volume":511,"transactions":9,"vwap":701},"2025-07-02",0.49,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":853,"volume":177,"transactions":9,"vwap":1161},"2025-07-01",102.5,0.51,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1022,"percent_change":1022,"volume":1167,"transactions":9,"vwap":1166},"2025-06-30",101.48,101.99,2100,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1170},"2025-06-27",99.99,{"date":1172,"open":1173,"high":1170,"low":1173,"close":1170,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1170},"2025-06-26",97,5.99,6.37,1300,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":372,"percent_change":372,"volume":176,"transactions":9,"vwap":1179},"2025-06-25",94,{"date":1181,"open":1182,"high":1179,"low":1182,"close":1179,"change":620,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1179},"2025-06-24",92.8,1.78,1200,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":372,"percent_change":372,"volume":1188,"transactions":9,"vwap":1187},"2025-06-23",92.36,108,{"date":1190,"open":1187,"high":1187,"low":1187,"close":1187,"change":1191,"percent_change":1192,"volume":511,"transactions":9,"vwap":1187},"2025-06-20",2.17,2.41,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":176,"transactions":9,"vwap":1195},"2025-06-18",90.19,{"date":1197,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":864,"transactions":9,"vwap":1195},"2025-06-17",{"date":1199,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1195},"2025-06-16",{"date":1201,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":281,"transactions":9,"vwap":1195},"2025-06-13",{"date":1203,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1195},"2025-06-12",{"date":1205,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1195},"2025-06-11",{"date":1207,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":1208,"transactions":9,"vwap":1195},"2025-06-10",38,{"date":1210,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1195},"2025-06-09",{"date":1212,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1195},"2025-06-06",{"date":1214,"open":1195,"high":1195,"low":1195,"close":1195,"change":372,"percent_change":372,"volume":273,"transactions":9,"vwap":1195},"2025-06-05",{"date":1216,"open":1195,"high":1195,"low":1195,"close":1195,"change":1217,"percent_change":1218,"volume":382,"transactions":9,"vwap":1195},"2025-06-04",-2.21,-2.39,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-06-03",92.4,{"date":1223,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-06-02",{"date":1225,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-05-30",{"date":1227,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-05-29",{"date":1229,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-05-28",{"date":1231,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":361,"transactions":9,"vwap":1221},"2025-05-27",{"date":1233,"open":1221,"high":1221,"low":1221,"close":1221,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1221},"2025-05-23",{"date":1235,"open":1221,"high":1221,"low":1221,"close":1221,"change":1236,"percent_change":1237,"volume":382,"transactions":9,"vwap":1221},"2025-05-22",-1.59,-1.69,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1240},"2025-05-21",93.99,{"date":1242,"open":1240,"high":1240,"low":1240,"close":1240,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1240},"2025-05-20",{"date":1244,"open":1240,"high":1240,"low":1240,"close":1240,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1240},"2025-05-19",{"date":1246,"open":1240,"high":1240,"low":1240,"close":1240,"change":173,"percent_change":173,"volume":177,"transactions":9,"vwap":1240},"2025-05-16",{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":368,"transactions":9,"vwap":1250},"2025-05-15",91,94.019997,5.03,5.65,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":1256,"transactions":9,"vwap":1255},"2025-05-14",88.99,220,{"date":1258,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-13",{"date":1260,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-12",{"date":1262,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-09",{"date":1264,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-08",{"date":1266,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-07",{"date":1268,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-06",{"date":1270,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-05",{"date":1272,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-02",{"date":1274,"open":1255,"high":1255,"low":1255,"close":1255,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1255},"2025-05-01",{"date":1276,"open":1255,"high":1255,"low":1255,"close":1255,"change":1277,"percent_change":1278,"volume":471,"transactions":9,"vwap":1255},"2025-04-30",-0.51,-0.57,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":127,"volume":382,"transactions":9,"vwap":1281},"2025-04-29",89.5,2.58,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-28",86.92,{"date":1287,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-25",{"date":1289,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-24",{"date":1291,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-23",{"date":1293,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-22",{"date":1295,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-21",{"date":1297,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-17",{"date":1299,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-16",{"date":1301,"open":1285,"high":1285,"low":1285,"close":1285,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1285},"2025-04-15",{"date":1303,"open":1285,"high":1285,"low":1285,"close":1285,"change":1304,"percent_change":1305,"volume":438,"transactions":9,"vwap":1285},"2025-04-14",-3.88,-4.27,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1308},"2025-04-11",90.8,{"date":1310,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":1311,"transactions":9,"vwap":1308},"2025-04-10",164,{"date":1313,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1308},"2025-04-09",{"date":1315,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":1316,"transactions":9,"vwap":1308},"2025-04-08",324,{"date":1318,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":176,"transactions":9,"vwap":1308},"2025-04-07",{"date":1320,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":1022,"transactions":9,"vwap":1308},"2025-04-04",{"date":1322,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":1064,"transactions":9,"vwap":1308},"2025-04-03",{"date":1324,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":329,"transactions":9,"vwap":1308},"2025-04-02",{"date":1326,"open":1308,"high":1308,"low":1308,"close":1308,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1308},"2025-04-01",{"date":1328,"open":1308,"high":1308,"low":1308,"close":1308,"change":146,"percent_change":1329,"volume":983,"transactions":9,"vwap":1308},"2025-03-31",-0.21,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":471,"transactions":9,"vwap":1332},"2025-03-28",90.99,3.78,4.33,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":372,"percent_change":372,"volume":1338,"transactions":9,"vwap":1337},"2025-03-27",87.21,283,{"date":1340,"open":1337,"high":1337,"low":1337,"close":1337,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1337},"2025-03-26",{"date":1342,"open":1343,"high":1343,"low":1337,"close":1337,"change":1344,"percent_change":1345,"volume":719,"transactions":9,"vwap":1337},"2025-03-25",87.55,-3.49,-3.85,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1348},"2025-03-24",90.7,{"date":1350,"open":1351,"high":1348,"low":1351,"close":1348,"change":351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1348},"2025-03-21",85.81,5.72,4300,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":511,"transactions":9,"vwap":1357},"2025-03-20",86.25,85.79,-2.28,-2.59,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1362},"2025-03-19",88.07,{"date":1364,"open":1362,"high":1362,"low":1362,"close":1362,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1362},"2025-03-18",{"date":1366,"open":1362,"high":1362,"low":1362,"close":1362,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1362},"2025-03-17",{"date":1368,"open":1362,"high":1362,"low":1362,"close":1362,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1362},"2025-03-14",{"date":1370,"open":1362,"high":1362,"low":1362,"close":1362,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1362},"2025-03-13",{"date":1372,"open":1373,"high":1362,"low":1373,"close":1362,"change":1374,"percent_change":1375,"volume":438,"transactions":9,"vwap":1362},"2025-03-12",85.51,-1.93,-2.14,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":1378},"2025-03-11",90,{"date":1380,"open":1381,"high":1378,"low":1381,"close":1378,"change":1382,"percent_change":1383,"volume":719,"transactions":9,"vwap":1378},"2025-03-10",88,6.25,7.46,{"date":183,"open":179,"high":179,"low":179,"close":179,"change":372,"percent_change":372,"volume":372,"transactions":9,"vwap":179}]