[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEDI":3,"homepage-market-summary":23,"stock-historical-IEDI":166},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"IEDI","2026-08-13",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Consumer Focused ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},57.654987,"Irregular",{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},57.2057,0,58.473,52.335,2913.358976744186,79.4,2109,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":33},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":33},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":16,"start_date":174,"end_date":5},46.09,3354,1224272.18,5.17,"2025-03-03",[176,177,185,193,204,214,221,231,240,250,260,270,279,289,299,308,319,327,336,345,354,364,373,383,392,398,405,413,421,428,435,442,450,457,463,469,477,484,492,498,505,512,516,523,528,536,539,546,552,560,567,575,583,589,595,600,607,612,619,625,632,638,645,650,658,664,672,679,685,691,696,704,711,718,724,733,740,745,752,759,766,773,780,786,791,798,803,810,818,826,831,837,843,851,856,863,869,878,883,888,895,902,910,915,921,926,932,937,941,948,955,962,970,976,983,990,996,1004,1011,1017,1022,1028,1034,1040,1045,1052,1057,1062,1068,1075,1081,1087,1093,1099,1105,1111,1117,1123,1128,1134,1140,1146,1151,1157,1163,1170,1176,1182,1189,1195,1201,1206,1212,1220,1226,1231,1237,1241,1246,1251,1257,1264,1270,1277,1283,1290,1296,1303,1309,1314,1319,1325,1330,1335,1341,1345,1350,1354,1359,1364,1368,1375,1381,1385,1393,1401,1407,1413,1417,1423,1429,1434,1441,1447,1452,1458,1465,1469,1473,1480,1485,1490,1496,1502,1507,1513,1521,1529,1534,1540,1543,1549,1554,1558,1562,1567,1570,1574,1578,1584,1589,1593,1599,1604,1611,1615,1618,1624,1629,1634,1640,1647,1653,1659,1663,1667,1671,1676,1680,1684,1690,1693,1698,1702,1707,1713,1720,1723,1727,1730,1734,1739,1743,1748,1752,1758,1765,1769,1776,1782,1786,1789,1794,1798,1802,1808,1810,1814,1819,1824,1828,1833,1838,1842,1849,1853,1858,1862,1870,1873,1877,1884,1889,1893,1899,1904,1910,1916,1921,1928,1932,1939,1943,1951,1959,1964,1969,1973,1978,1982,1989,1994,1998,2002,2008,2014,2019,2025,2030,2037,2040,2046,2053,2058,2063,2068,2074,2080,2088,2094,2101,2106,2113,2120,2124,2130,2138,2145,2151,2159,2166,2173,2179,2187,2194,2201,2207,2213,2220,2225,2234,2242,2249,2254,2261,2267,2275,2280,2285,2292,2298,2306,2312,2319,2325,2328,2335,2343,2349,2355,2364,2370,2378,2382,2390],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":16},{"date":178,"open":179,"high":16,"low":180,"close":16,"change":181,"percent_change":17,"volume":182,"transactions":183,"vwap":184},"2026-08-12",56.96,56.93,0.0005,2716.2007,117,57.1024,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-08-11",57.2052,0.0422,0.07,191.8567,39,57.0487,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-10",56.795,57.32,56.74,57.163,-0.1959,-0.34,2331.218338,49,57.0063,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-07",57.08,57.3589,56.72,0.429,0.75,1328.7859,46,57.1854,{"date":215,"open":206,"high":206,"low":216,"close":216,"change":217,"percent_change":200,"volume":218,"transactions":219,"vwap":220},"2026-08-06",56.9299,-0.1951,1699.3492,57,56.9552,{"date":222,"open":223,"high":196,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-05",57.15,56.84,57.125,0.3099,0.55,8569.486,86,57.0677,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":141,"volume":237,"transactions":238,"vwap":239},"2026-08-04",56.53,56.91,56.8151,0.215,10473.736,120,56.762,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-03",56.92,56.6,56.6001,0.5907,1.05,1758.502,58,56.6633,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-07-31",55.86,56.08,56.0094,0.4709,0.85,1613.342153,53,55.9418,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-07-30",55.95,55.315,55.5385,-0.5194,-0.93,4001.408881,85,55.5274,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":268,"vwap":278},"2026-07-29",55.8,56.41,56.0579,-0.0671,-0.12,2964.0944,56.114,{"date":280,"open":281,"high":282,"low":253,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-07-28",56.21,56.29,56.125,0.994,1.8,2156.097,61,56.193,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-07-27",54.45,55.23,55.131,1.0472,1.94,2326.897,64,55.069,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":219,"vwap":307},"2026-07-24",53.76,54.22,54.0838,0.6681,1.25,1391.612365,53.9714,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-23",53.42,53.4599,53.24,53.4157,-0.9441,-1.74,2307.333361,105,53.3603,{"date":320,"open":321,"high":322,"low":302,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":212,"vwap":326},"2026-07-22",54.23,54.3598,-0.2682,-0.49,765.673,54.2913,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":202,"vwap":335},"2026-07-21",54.54,54.69,54.628,-0.222,-0.4,1051.996,54.596,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":202,"vwap":344},"2026-07-20",54.97,55.0249,54.85,-0.3609,-0.65,980.355,54.9876,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-07-17",55.16,55.2109,-0.5879,-1.05,367.389,35,55.6919,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-07-16",55.905,55.65,55.7988,0.9368,1.71,1032.949,48,55.7454,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":362,"vwap":372},"2026-07-15",55.1778,55.43,54.862,0.1696,0.31,2041.8888,55.2151,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-14",54.8,54.63,54.6924,-0.1323,-0.24,1372.516335,60,54.7427,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-13",55.25,54.8247,-0.0613,-0.11,829.492867,45,55.0225,{"date":393,"open":375,"high":394,"low":375,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":394},"2026-07-10",54.886,0.39,0.72,600,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":101,"volume":404,"transactions":9,"vwap":402},"2026-07-09",53.94,54.575,54.496,0.034,6000,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-07-08",54.68,54.42,54.462,-0.568,-1.03,1800,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-07-07",55.45,54.94,55.029999,0.16,0.29,10000,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":168,"transactions":9,"vwap":425},"2026-07-06",54.6,54.95,54.87,-0.693,-1.25,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":431},"2026-07-02",55.0099983,55.563,0.788,1.44,1400,{"date":436,"open":437,"high":417,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":438},"2026-07-01",54.71,54.775,-0.015,-0.03,1200,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-06-30",54.9,54.67,54.79,-0.155,-0.28,2800,{"date":451,"open":452,"high":338,"low":453,"close":454,"change":455,"percent_change":200,"volume":456,"transactions":9,"vwap":454},"2026-06-29",54.915,54.855,54.945,-0.189,5500,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":111,"volume":168,"transactions":9,"vwap":461},"2026-06-26",54.89,55.2,55.134,0.618,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":412,"transactions":9,"vwap":466},"2026-06-25",55.33,54.516,-0.882,-1.59,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-24",54.55,55.68,55.398,0.761,1.39,3200,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":449,"transactions":9,"vwap":481},"2026-06-23",54.24,54.835,54.637,0.126,0.23,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-22",54.93,55,54.511,-0.716,-1.3,7800,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-18",55.227,0.461,0.84,900,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-06-17",55.9,54.766,-1.293,-2.31,2200,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":412,"transactions":9,"vwap":509},"2026-06-16",56.14,56.33,56.058998,0.229,0.41,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":482,"percent_change":483,"volume":397,"transactions":9,"vwap":515},"2026-06-15",55.96,55.83,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":412,"transactions":9,"vwap":519},"2026-06-12",55.57,55.704,55.569,0.1,0.18,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":432,"percent_change":433,"volume":527,"transactions":9,"vwap":526},"2026-06-11",55.12,55.604,9400,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":531},"2026-06-10",54.77,54.816,54.765,0.016,0.03,500,{"date":537,"open":530,"high":459,"low":530,"close":375,"change":538,"percent_change":76,"volume":412,"transactions":9,"vwap":375},"2026-06-09",0.726,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-08",54.39,54.074001,-0.097,-0.18,1700,{"date":547,"open":408,"high":408,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-05",54.171,0.041,0.08,2900,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-04",54.59,54.029999,54.13,0.234,0.43,3600,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":434,"transactions":9,"vwap":563},"2026-06-03",53.71,53.896,53.7,0.235,0.44,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-02",53.83,53.51,53.661,-0.489,-0.9,2600,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-01",54.48,53.95,54.15,-0.653,-1.19,6400,{"date":584,"open":385,"high":385,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-05-29",54.803,-0.603,-1.09,6800,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":370,"volume":594,"transactions":9,"vwap":592},"2026-05-28",55.127,55.406,0.172,800,{"date":596,"open":597,"high":518,"low":598,"close":598,"change":599,"percent_change":60,"volume":168,"transactions":9,"vwap":598},"2026-05-27",55.38,55.234,0.493,{"date":601,"open":602,"high":602,"low":554,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-05-26",55.14,54.741,-0.369,-0.67,7300,{"date":608,"open":460,"high":460,"low":609,"close":610,"change":611,"percent_change":106,"volume":594,"transactions":9,"vwap":610},"2026-05-22",54.985,55.11,-0.003,{"date":613,"open":614,"high":292,"low":615,"close":616,"change":617,"percent_change":573,"volume":618,"transactions":9,"vwap":616},"2026-05-21",54.84,54.61,55.113,-0.501,2300,{"date":620,"open":407,"high":621,"low":407,"close":622,"change":623,"percent_change":624,"volume":412,"transactions":9,"vwap":622},"2026-05-20",55.73,55.614,0.614,1.12,{"date":626,"open":627,"high":628,"low":627,"close":487,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":487},"2026-05-19",54.962,55.17,-0.082,-0.15,1500,{"date":633,"open":460,"high":460,"low":459,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-05-18",55.082001,0.583,1.07,2000,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-05-15",54.75,54.499,-0.401,-0.73,3100,{"date":646,"open":423,"high":417,"low":423,"close":444,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":444},"2026-05-14",0.33,0.6,3400,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":504,"transactions":9,"vwap":655},"2026-05-13",54.38,54.62,54.365,54.57,-0.484,-0.88,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":136,"volume":412,"transactions":9,"vwap":662},"2026-05-12",54.92,55.13,55.054001,0.174,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-05-11",55.42,54.76,54.88,-1.044,-1.87,5900,{"date":673,"open":674,"high":282,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-08",56.15,55.924,-0.32,-0.57,3500,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":594,"transactions":9,"vwap":682},"2026-05-07",56.73,56.244,-0.292,-0.52,{"date":686,"open":687,"high":243,"low":273,"close":688,"change":689,"percent_change":690,"volume":504,"transactions":9,"vwap":688},"2026-05-06",56.52,56.536,0.579,1.03,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":566,"volume":168,"transactions":9,"vwap":694},"2026-05-05",56.02,55.957,0.247,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-04",56.425,56.61,55.71,-0.854,-1.51,3800,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":631,"transactions":9,"vwap":708},"2026-05-01",56.765,57.18,56.564,-0.348,-0.61,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-04-30",56.0099983,56.912,1.036,1.85,10700,{"date":719,"open":720,"high":721,"low":518,"close":721,"change":722,"percent_change":723,"volume":168,"transactions":9,"vwap":721},"2026-04-29",55.58,55.876,-0.252,-0.45,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-04-28",56.25,56.26,56.029999,56.128,-0.391,-0.69,1600,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":573,"volume":739,"transactions":9,"vwap":737},"2026-04-27",56.77,56.87,56.519,-0.514,1100,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":276,"volume":434,"transactions":9,"vwap":743},"2026-04-24",56.98,57.033001,-0.067,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":649,"transactions":9,"vwap":749},"2026-04-23",56.97,57.28,57.099998,-0.123,-0.21,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":434,"transactions":9,"vwap":756},"2026-04-22",57.79,57.13,57.223,-0.202,-0.35,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-04-21",58.12,57.425,-0.295,-0.51,3000,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-04-20",57.4,57.72,0.112,0.19,4900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":412,"transactions":9,"vwap":777},"2026-04-17",56.9,57.63,57.608,1.305,2.32,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":497,"transactions":9,"vwap":783},"2026-04-16",56.48,56.303,-0.177,-0.31,{"date":787,"open":508,"high":788,"low":789,"close":782,"change":790,"percent_change":647,"volume":574,"transactions":9,"vwap":782},"2026-04-15",56.521,56.13,0.183,{"date":792,"open":793,"high":794,"low":700,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-14",55.84,56.297,0.495,0.89,7400,{"date":799,"open":800,"high":801,"low":292,"close":801,"change":802,"percent_change":121,"volume":476,"transactions":9,"vwap":801},"2026-04-13",55.49,55.802,0.221,{"date":804,"open":805,"high":806,"low":518,"close":807,"change":808,"percent_change":809,"volume":476,"transactions":9,"vwap":807},"2026-04-10",55.88,55.885,55.581,-0.659,-1.17,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-09",55.46,56.315,56.24,0.603,1.08,11400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-04-08",55.47,55.67,55.637,1.696,3.14,2400,{"date":827,"open":423,"high":423,"low":562,"close":828,"change":829,"percent_change":830,"volume":825,"transactions":9,"vwap":828},"2026-04-07",53.941,-0.838,-1.53,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":690,"volume":836,"transactions":9,"vwap":834},"2026-04-06",54.12,54.779,0.558,4700,{"date":838,"open":562,"high":839,"low":562,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-02",54.221,-0.048,-0.09,1300,{"date":844,"open":845,"high":846,"low":302,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-01",54.28,54.46,54.269,0.182,0.34,1900,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":295,"volume":449,"transactions":9,"vwap":854},"2026-03-31",53.47,54.087002,1.029,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":511,"volume":412,"transactions":9,"vwap":861},"2026-03-30",52.95,53.11,52.91,53.057999,0.218,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":266,"percent_change":868,"volume":825,"transactions":9,"vwap":867},"2026-03-27",53.255,52.8,52.84,-1.73,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-26",53.86,54.371,53.73,53.77,-0.445,-0.82,14700,{"date":879,"open":556,"high":880,"low":556,"close":880,"change":141,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-03-25",54.215,0.71,700,{"date":884,"open":555,"high":555,"low":885,"close":885,"change":886,"percent_change":887,"volume":504,"transactions":9,"vwap":885},"2026-03-24",53.835,-0.126,-0.23,{"date":889,"open":556,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-23",54.35,53.961,0.86,1.62,9100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":545,"transactions":9,"vwap":899},"2026-03-20",53.39,53.07,53.101,-0.703,-1.31,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":491,"transactions":9,"vwap":907},"2026-03-19",53.78,53.93,53.45,53.804,0.007,0.01,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":535,"transactions":9,"vwap":912},"2026-03-18",53.797,-1.255,-2.28,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-17",55.051998,-0.046,-0.08,200,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":131,"volume":850,"transactions":9,"vwap":924},"2026-03-16",54.98,55.098,0.363,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":732,"transactions":9,"vwap":929},"2026-03-13",54.801,54.735,-0.159,-0.29,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":657,"percent_change":936,"volume":594,"transactions":9,"vwap":935},"2026-03-12",55.31,54.894,-1.58,{"date":938,"open":700,"high":939,"low":700,"close":939,"change":940,"percent_change":876,"volume":920,"transactions":9,"vwap":939},"2026-03-11",55.774,-0.461,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":168,"transactions":9,"vwap":945},"2026-03-10",56.17,56.82,56.235,-0.096,-0.17,{"date":949,"open":950,"high":951,"low":610,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-09",55.81,56.331,-0.026,-0.05,4100,{"date":956,"open":957,"high":958,"low":508,"close":959,"change":960,"percent_change":961,"volume":732,"transactions":9,"vwap":959},"2026-03-06",56.36,56.391,56.357,-0.583,-1.02,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":631,"transactions":9,"vwap":967},"2026-03-05",57.225,57.251,56.7,56.94,-0.451,-0.79,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":131,"volume":441,"transactions":9,"vwap":973},"2026-03-04",57.23,57.391,57.2,0.374,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":631,"transactions":9,"vwap":980},"2026-03-03",56.23,57.265,57.016998,-0.209,-0.37,{"date":984,"open":985,"high":986,"low":219,"close":987,"change":988,"percent_change":989,"volume":545,"transactions":9,"vwap":987},"2026-03-02",57.17,57.27,57.226,-0.638,-1.1,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":842,"transactions":9,"vwap":993},"2026-02-27",57.25,57.864,0.375,0.65,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-02-26",57.69,57.21,57.489,0.292,0.51,2500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":168,"transactions":9,"vwap":1008},"2026-02-25",57.46,57.485,57.197,-0.361,-0.63,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":816,"volume":497,"transactions":9,"vwap":1015},"2026-02-24",57.605,57.67,57.558,0.616,{"date":1018,"open":776,"high":776,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":842,"transactions":9,"vwap":1019},"2026-02-23",56.942,-0.671,-1.16,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":566,"volume":441,"transactions":9,"vwap":1026},"2026-02-20",57.628,57.062,57.613,0.253,{"date":1029,"open":986,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":559,"transactions":9,"vwap":1030},"2026-02-19",57.36,57.24,-0.505,-0.87,{"date":1035,"open":754,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":882,"transactions":9,"vwap":1036},"2026-02-18",57.865,57.62,0.279,0.48,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":324,"volume":535,"transactions":9,"vwap":1043},"2026-02-17",57.6,57.586,-0.283,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":739,"transactions":9,"vwap":1049},"2026-02-13",57.66,58.15,57.869,0.24,0.42,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":448,"volume":497,"transactions":9,"vwap":1055},"2026-02-12",57.981,57.629,-0.161,{"date":1058,"open":1059,"high":754,"low":1060,"close":754,"change":1061,"percent_change":676,"volume":739,"transactions":9,"vwap":754},"2026-02-11",57.775,57.75,-0.185,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":535,"transactions":9,"vwap":1065},"2026-02-10",58.19,57.975,-0.125,-0.22,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":637,"transactions":9,"vwap":1071},"2026-02-09",57.921,58.099998,57.92,-0.253,-0.43,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":497,"transactions":9,"vwap":1078},"2026-02-06",57.82,58.353,0.808,1.4,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":497,"transactions":9,"vwap":1084},"2026-02-05",57.84,57.545,-0.666,-1.14,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":227,"volume":535,"transactions":9,"vwap":1091},"2026-02-04",58.133,58.372,58.211,0.316,{"date":1094,"open":1095,"high":1095,"low":776,"close":1096,"change":1097,"percent_change":1098,"volume":449,"transactions":9,"vwap":1096},"2026-02-03",58.07,57.895,0.065,0.11,{"date":1100,"open":748,"high":1101,"low":748,"close":1102,"change":1103,"percent_change":1104,"volume":703,"transactions":9,"vwap":1102},"2026-02-02",57.87,57.83,0.776,1.36,{"date":1106,"open":742,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":574,"transactions":9,"vwap":1107},"2026-01-30",57.054001,56.67,-0.091,-0.16,{"date":1112,"open":196,"high":196,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":732,"transactions":9,"vwap":1114},"2026-01-29",56.89,57.145,-0.116,-0.2,{"date":1118,"open":1119,"high":1119,"low":1031,"close":1120,"change":1121,"percent_change":1122,"volume":850,"transactions":9,"vwap":1120},"2026-01-28",57.843,57.261,-0.582,-1.01,{"date":1124,"open":1125,"high":1125,"low":1077,"close":1119,"change":1126,"percent_change":1127,"volume":739,"transactions":9,"vwap":1119},"2026-01-27",58.29,-0.319,-0.55,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":379,"volume":559,"transactions":9,"vwap":1132},"2026-01-26",58.4,58.415,58.162,-0.141,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":136,"volume":732,"transactions":9,"vwap":1137},"2026-01-23",58.206,58.303,58.16,0.188,{"date":1141,"open":1142,"high":1143,"low":1071,"close":1144,"change":1145,"percent_change":982,"volume":574,"transactions":9,"vwap":1144},"2026-01-22",58.36,58.408,58.115,-0.217,{"date":1147,"open":769,"high":1148,"low":769,"close":1148,"change":1149,"percent_change":1150,"volume":594,"transactions":9,"vwap":1148},"2026-01-21",58.332,0.879,1.53,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":476,"transactions":9,"vwap":1154},"2026-01-20",57.838,57.453,-0.906,-1.55,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":882,"transactions":9,"vwap":1160},"2026-01-16",58.087002,58.359,-0.021,-0.04,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":412,"transactions":9,"vwap":1167},"2026-01-15",58.43,58.33,58.38,0.259,0.45,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":504,"transactions":9,"vwap":1173},"2026-01-14",58.055,58.121,-0.352,-0.6,{"date":1177,"open":1178,"high":18,"low":1138,"close":18,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":18},"2026-01-13",58.25,0.156,0.27,4200,{"date":1183,"open":1184,"high":1167,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-12",57.95,58.317,0.344,0.59,5400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":412,"transactions":9,"vwap":1192},"2026-01-09",57.51,57.973,0.698,1.22,{"date":1196,"open":966,"high":1197,"low":966,"close":1198,"change":1199,"percent_change":360,"volume":1200,"transactions":9,"vwap":1198},"2026-01-08",57.491,57.275,0.965,7500,{"date":1202,"open":1203,"high":681,"low":1204,"close":1204,"change":1205,"percent_change":1127,"volume":545,"transactions":9,"vwap":1204},"2026-01-07",56.42,56.31,-0.314,{"date":1207,"open":1208,"high":966,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":412,"transactions":9,"vwap":1209},"2026-01-06",56.084999,56.624,0.934,1.68,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-05",55.07,55.99,55.69,0.503,0.91,6700,{"date":1221,"open":1222,"high":1223,"low":430,"close":1223,"change":1224,"percent_change":1050,"volume":1225,"transactions":9,"vwap":1223},"2026-01-02",55.013,55.187,0.134,3700,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":605,"volume":644,"transactions":9,"vwap":1229},"2025-12-31",55.36,55.053001,-0.372,{"date":1232,"open":800,"high":1233,"low":666,"close":1234,"change":1235,"percent_change":758,"volume":1236,"transactions":9,"vwap":1234},"2025-12-30",55.55,55.425,-0.197,4000,{"date":1238,"open":1239,"high":1239,"low":1233,"close":1240,"change":379,"percent_change":1074,"volume":168,"transactions":9,"vwap":1240},"2025-12-29",55.775,55.622,{"date":1242,"open":1243,"high":1244,"low":621,"close":1244,"change":1245,"percent_change":550,"volume":739,"transactions":9,"vwap":1244},"2025-12-26",55.798,55.862,0.045,{"date":1247,"open":720,"high":1248,"low":720,"close":1248,"change":1249,"percent_change":1250,"volume":535,"transactions":9,"vwap":1248},"2025-12-24",55.817,0.387,0.7,{"date":1252,"open":1253,"high":1253,"low":1254,"close":367,"change":1255,"percent_change":1256,"volume":1003,"transactions":9,"vwap":367},"2025-12-23",55.5,55.41,-0.183,-0.33,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":550,"volume":1263,"transactions":9,"vwap":1261},"2025-12-22",55.7,55.59,55.613,0.047,6500,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":545,"transactions":9,"vwap":1267},"2025-12-19",55.75,55.566,-0.326,-0.58,{"date":1271,"open":1272,"high":1273,"low":793,"close":1274,"change":1275,"percent_change":849,"volume":1276,"transactions":9,"vwap":1274},"2025-12-18",56.099998,56.44,55.892,0.187,5700,{"date":1278,"open":1279,"high":514,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":765,"transactions":9,"vwap":1280},"2025-12-17",55.676,55.705,0.078,0.14,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-12-16",56.012001,55.627,-0.433,-0.77,2700,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":947,"volume":397,"transactions":9,"vwap":1294},"2025-12-15",56.284,55.92,56.060001,-0.098,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1098,"volume":1302,"transactions":9,"vwap":1300},"2025-12-12",56.12,56.38,56.158,0.061,13600,{"date":1304,"open":1305,"high":1298,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1219,"transactions":9,"vwap":1306},"2025-12-11",55.6,56.097,0.637,1.15,{"date":1310,"open":347,"high":1311,"low":347,"close":812,"change":1312,"percent_change":1313,"volume":739,"transactions":9,"vwap":812},"2025-12-10",55.527,0.317,0.57,{"date":1315,"open":1316,"high":934,"low":1316,"close":1317,"change":1318,"percent_change":1256,"volume":797,"transactions":9,"vwap":1317},"2025-12-09",54.99,55.143,-0.182,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":643,"volume":739,"transactions":9,"vwap":1323},"2025-12-08",55.357,55.32,55.325,-0.405,{"date":1326,"open":1327,"high":1328,"low":621,"close":621,"change":1329,"percent_change":131,"volume":412,"transactions":9,"vwap":621},"2025-12-05",55.735,55.825,0.364,{"date":1331,"open":1322,"high":1332,"low":1322,"close":1332,"change":1333,"percent_change":1334,"volume":497,"transactions":9,"vwap":1332},"2025-12-04",55.366,-0.294,-0.53,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":210,"volume":574,"transactions":9,"vwap":1339},"2025-12-03",55.29,55.78,55.66,0.413,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":840,"percent_change":841,"volume":412,"transactions":9,"vwap":1344},"2025-12-02",55.044998,55.247,{"date":1346,"open":487,"high":1216,"low":487,"close":1347,"change":1348,"percent_change":17,"volume":1349,"transactions":9,"vwap":1347},"2025-12-01",55.295,0.002,3900,{"date":1351,"open":385,"high":1352,"low":385,"close":1352,"change":1353,"percent_change":1169,"volume":497,"transactions":9,"vwap":1352},"2025-11-28",55.293,0.248,{"date":1355,"open":1356,"high":460,"low":1356,"close":1343,"change":1357,"percent_change":1358,"volume":618,"transactions":9,"vwap":1343},"2025-11-26",54.37,0.575,1.06,{"date":1360,"open":858,"high":1361,"low":858,"close":1361,"change":1362,"percent_change":1363,"volume":574,"transactions":9,"vwap":1361},"2025-11-25",54.47,1.412,2.66,{"date":1365,"open":310,"high":310,"low":861,"close":861,"change":1366,"percent_change":1367,"volume":739,"transactions":9,"vwap":861},"2025-11-24",-0.387,-0.72,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":504,"transactions":9,"vwap":1372},"2025-11-21",52.52,53.69,53.445,1.075,2.05,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":630,"percent_change":931,"volume":1380,"transactions":9,"vwap":1379},"2025-11-20",52.67,53.099998,52.37,2100,{"date":1382,"open":1383,"high":1370,"low":19,"close":1370,"change":1384,"percent_change":440,"volume":434,"transactions":9,"vwap":1370},"2025-11-19",52.42,-0.018,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-18",52.72,52.881,52.538,-0.705,-1.32,6600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-11-17",53.62,53.72,53.243,-0.538,-1,4600,{"date":1402,"open":1403,"high":578,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":559,"transactions":9,"vwap":1404},"2025-11-14",53.685,53.781,0.071,0.13,{"date":1408,"open":1409,"high":1410,"low":562,"close":562,"change":1411,"percent_change":1412,"volume":842,"transactions":9,"vwap":562},"2025-11-13",54.44,54.7,-0.937,-1.71,{"date":1414,"open":330,"high":667,"low":1415,"close":1416,"change":908,"percent_change":909,"volume":825,"transactions":9,"vwap":1416},"2025-11-12",54.58,54.647,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1180,"percent_change":1422,"volume":765,"transactions":9,"vwap":1420},"2025-11-11",54.485,54.64,54.465,0.5,{"date":1424,"open":1356,"high":1425,"low":1426,"close":1356,"change":1427,"percent_change":511,"volume":1428,"transactions":9,"vwap":1356},"2025-11-10",54.442,54.040001,0.22,7200,{"date":1430,"open":1431,"high":579,"low":1371,"close":579,"change":1432,"percent_change":1433,"volume":456,"transactions":9,"vwap":579},"2025-11-07",53.81,0.596,1.11,{"date":1435,"open":556,"high":556,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-11-06",53.5,53.554,-0.956,-1.75,4800,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":594,"transactions":9,"vwap":1444},"2025-11-05",54.26,54.51,0.084,0.15,{"date":1448,"open":652,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":440,"volume":644,"transactions":9,"vwap":1449},"2025-11-04",54.426,54.27,-0.017,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":189,"volume":732,"transactions":9,"vwap":1455},"2025-11-03",54.34,54.443,54,0.038,{"date":1459,"open":1460,"high":1461,"low":579,"close":1462,"change":1463,"percent_change":227,"volume":1464,"transactions":9,"vwap":1462},"2025-10-31",54.434,54.53,54.405,0.296,13000,{"date":1466,"open":833,"high":330,"low":1467,"close":1467,"change":1468,"percent_change":989,"volume":954,"transactions":9,"vwap":1467},"2025-10-30",54.109,-0.601,{"date":1470,"open":820,"high":820,"low":437,"close":437,"change":1471,"percent_change":1472,"volume":1181,"transactions":9,"vwap":437},"2025-10-29",-0.89,-1.6,{"date":1474,"open":1475,"high":1476,"low":1305,"close":1305,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1305},"2025-10-28",55.749,55.861,-0.269,-0.48,3300,{"date":1481,"open":950,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":419,"volume":434,"transactions":9,"vwap":1482},"2025-10-27",55.869,55.79,0.159,{"date":1486,"open":1487,"high":1487,"low":1259,"close":700,"change":1488,"percent_change":1110,"volume":1489,"transactions":9,"vwap":700},"2025-10-24",56.07,-0.089,5000,{"date":1491,"open":1492,"high":1493,"low":720,"close":1494,"change":1495,"percent_change":953,"volume":765,"transactions":9,"vwap":1494},"2025-10-23",55.585,55.85,55.799,-0.027,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1479,"transactions":9,"vwap":1499},"2025-10-22",56.2,55.826,-0.303,-0.54,{"date":1503,"open":1259,"high":1504,"low":1259,"close":1505,"change":209,"percent_change":1506,"volume":825,"transactions":9,"vwap":1505},"2025-10-21",56.3,56.129,0.77,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1259,"change":1511,"percent_change":1512,"volume":1181,"transactions":9,"vwap":1259},"2025-10-20",55.72,55.648,0.097,0.17,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":551,"transactions":9,"vwap":1518},"2025-10-17",55.53,55.63,55.381,55.603,0.383,0.69,{"date":1522,"open":1523,"high":1524,"low":525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-16",55.933,56,55.22,-0.713,-1.27,6100,{"date":1530,"open":500,"high":957,"low":1531,"close":1523,"change":1532,"percent_change":419,"volume":1533,"transactions":9,"vwap":1523},"2025-10-15",55.77,0.161,6300,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":433,"volume":618,"transactions":9,"vwap":1538},"2025-10-14",55.070999,55.89,55.772,0.792,{"date":1541,"open":640,"high":923,"low":640,"close":923,"change":881,"percent_change":1542,"volume":1479,"transactions":9,"vwap":923},"2025-10-13",1.31,{"date":1544,"open":1545,"high":1545,"low":1450,"close":1450,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1450},"2025-10-10",54.86,-0.811,-1.47,11000,{"date":1550,"open":1551,"high":1551,"low":923,"close":1552,"change":1553,"percent_change":1010,"volume":551,"transactions":9,"vwap":1552},"2025-10-09",55.486,55.081001,-0.349,{"date":1555,"open":415,"high":820,"low":1556,"close":367,"change":1557,"percent_change":550,"volume":551,"transactions":9,"vwap":367},"2025-10-08",55.387,0.043,{"date":1559,"open":1560,"high":1560,"low":1337,"close":1556,"change":1561,"percent_change":605,"volume":618,"transactions":9,"vwap":1556},"2025-10-07",55.94,-0.375,{"date":1563,"open":1215,"high":1215,"low":1233,"close":1564,"change":1565,"percent_change":1566,"volume":644,"transactions":9,"vwap":1564},"2025-10-06",55.762,-0.238,-0.42,{"date":1568,"open":1498,"high":1569,"low":1524,"close":1524,"change":276,"percent_change":751,"volume":476,"transactions":9,"vwap":1524},"2025-10-03",56.233,{"date":1571,"open":1572,"high":1573,"low":1266,"close":1298,"change":1282,"percent_change":116,"volume":842,"transactions":9,"vwap":1298},"2025-10-02",55.98,56.165,{"date":1575,"open":1576,"high":1487,"low":1577,"close":1572,"change":1126,"percent_change":677,"volume":545,"transactions":9,"vwap":1572},"2025-10-01",55.901,55.82,{"date":1579,"open":1504,"high":1504,"low":1580,"close":1581,"change":757,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-30",56.19,56.299,-0.36,5100,{"date":1585,"open":1586,"high":1587,"low":281,"close":1587,"change":1512,"percent_change":1588,"volume":732,"transactions":9,"vwap":1587},"2025-09-29",56.37,56.501,0.3,{"date":1590,"open":500,"high":1591,"low":500,"close":951,"change":1592,"percent_change":566,"volume":497,"transactions":9,"vwap":951},"2025-09-26",56.35,0.245,{"date":1594,"open":943,"high":1595,"low":693,"close":1596,"change":1597,"percent_change":1598,"volume":739,"transactions":9,"vwap":1596},"2025-09-25",56.215,56.085999,-0.316,-0.56,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":841,"volume":739,"transactions":9,"vwap":1602},"2025-09-24",56.57,56.402,-0.053,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":954,"transactions":9,"vwap":1608},"2025-09-23",56.69,56.346,56.455,-0.235,-0.41,{"date":1612,"open":1613,"high":1613,"low":1606,"close":1606,"change":1614,"percent_change":333,"volume":882,"transactions":9,"vwap":1606},"2025-09-22",56.715,-0.229,{"date":1616,"open":223,"high":223,"low":1617,"close":1617,"change":1061,"percent_change":676,"volume":618,"transactions":9,"vwap":1617},"2025-09-19",56.919,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":909,"volume":574,"transactions":9,"vwap":1622},"2025-09-18",57.334,57.35,57.104,0.004,{"date":1625,"open":1626,"high":1627,"low":749,"close":749,"change":1628,"percent_change":931,"volume":1003,"transactions":9,"vwap":749},"2025-09-17",57.16,57.679,-0.165,{"date":1630,"open":986,"high":1631,"low":1632,"close":979,"change":1633,"percent_change":448,"volume":551,"transactions":9,"vwap":979},"2025-09-16",57.33,57.11,-0.162,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1262,"percent_change":550,"volume":551,"transactions":9,"vwap":1639},"2025-09-15",57.41,57.49,57.39,57.427,{"date":1641,"open":1642,"high":1642,"low":748,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-09-12",57.548,57.38,-0.38,-0.66,11300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":396,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-09-11",57.48,57.76,1.26,4300,{"date":1654,"open":1631,"high":1655,"low":1656,"close":1657,"change":710,"percent_change":1658,"volume":504,"transactions":9,"vwap":1657},"2025-09-10",57.396,56.99,57.040001,-1.06,{"date":1660,"open":1077,"high":1077,"low":1637,"close":1661,"change":1662,"percent_change":1582,"volume":574,"transactions":9,"vwap":1661},"2025-09-09",57.65,-0.206,{"date":1664,"open":1665,"high":1666,"low":1042,"close":1666,"change":511,"percent_change":881,"volume":412,"transactions":9,"vwap":1666},"2025-09-08",57.626,57.856,{"date":1668,"open":1101,"high":1101,"low":748,"close":1669,"change":1670,"percent_change":1256,"volume":476,"transactions":9,"vwap":1669},"2025-09-05",57.446,-0.192,{"date":1672,"open":179,"high":1673,"low":179,"close":1673,"change":1674,"percent_change":1675,"volume":618,"transactions":9,"vwap":1673},"2025-09-04",57.638,0.783,1.38,{"date":1677,"open":966,"high":1678,"low":966,"close":1678,"change":1679,"percent_change":1180,"volume":1479,"transactions":9,"vwap":1678},"2025-09-03",56.855,0.155,{"date":1681,"open":1682,"high":966,"low":957,"close":966,"change":919,"percent_change":1683,"volume":574,"transactions":9,"vwap":966},"2025-09-02",56.394,-0.14,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1073,"percent_change":1689,"volume":497,"transactions":9,"vwap":1687},"2025-08-29",56.731,56.78,56.68,-0.44,{"date":1691,"open":1692,"high":1692,"low":1113,"close":743,"change":1495,"percent_change":953,"volume":739,"transactions":9,"vwap":743},"2025-08-28",57.3,{"date":1694,"open":735,"high":1626,"low":735,"close":1695,"change":1696,"percent_change":1697,"volume":497,"transactions":9,"vwap":1695},"2025-08-27",57.060001,0.213,0.37,{"date":1699,"open":1687,"high":1700,"low":1701,"close":1700,"change":1262,"percent_change":550,"volume":412,"transactions":9,"vwap":1700},"2025-08-26",56.847,56.71,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":969,"volume":637,"transactions":9,"vwap":1705},"2025-08-25",57.02,56.8,-0.454,{"date":1708,"open":1709,"high":1636,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1400,"transactions":9,"vwap":1710},"2025-08-22",56.66,57.254,0.847,1.5,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1236,"transactions":9,"vwap":1717},"2025-08-21",56.648,56.22,56.407,-0.553,-0.97,{"date":1721,"open":1632,"high":1632,"low":179,"close":179,"change":1722,"percent_change":388,"volume":412,"transactions":9,"vwap":179},"2025-08-20",-0.063,{"date":1724,"open":1725,"high":1725,"low":742,"close":1726,"change":1027,"percent_change":1169,"volume":497,"transactions":9,"vwap":1726},"2025-08-19",57.43,57.022999,{"date":1728,"open":197,"high":1705,"low":197,"close":735,"change":1729,"percent_change":522,"volume":739,"transactions":9,"vwap":735},"2025-08-18",0.103,{"date":1731,"open":1709,"high":966,"low":1709,"close":1732,"change":1733,"percent_change":919,"volume":594,"transactions":9,"vwap":1732},"2025-08-15",56.667,-0.045,{"date":1735,"open":1736,"high":1705,"low":1737,"close":1737,"change":1738,"percent_change":1288,"volume":631,"transactions":9,"vwap":1737},"2025-08-14",56.79,56.712,-0.438,{"date":1740,"open":687,"high":223,"low":687,"close":223,"change":1741,"percent_change":1742,"volume":545,"transactions":9,"vwap":223},"2025-08-13",0.546,0.96,{"date":1744,"open":1203,"high":1745,"low":1203,"close":1745,"change":1746,"percent_change":1747,"volume":441,"transactions":9,"vwap":1745},"2025-08-12",56.604,0.669,1.2,{"date":1749,"open":1293,"high":1750,"low":252,"close":1750,"change":1751,"percent_change":1683,"volume":168,"transactions":9,"vwap":1750},"2025-08-11",55.935,-0.079,{"date":1753,"open":674,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":582,"transactions":9,"vwap":1755},"2025-08-08",56.32,56.014,-0.146,-0.26,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":456,"transactions":9,"vwap":1762},"2025-08-07",56.265,55.851,56.16,-0.105,-0.19,{"date":1766,"open":821,"high":1760,"low":821,"close":1760,"change":1767,"percent_change":1768,"volume":574,"transactions":9,"vwap":1760},"2025-08-06",0.821,1.48,{"date":1770,"open":1771,"high":1772,"low":465,"close":1773,"change":1774,"percent_change":1775,"volume":449,"transactions":9,"vwap":1773},"2025-08-05",55.35,55.549,55.444,-0.036,-0.06,{"date":1777,"open":1778,"high":1515,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":618,"transactions":9,"vwap":1779},"2025-08-04",55.145,55.48,0.798,1.46,{"date":1783,"open":890,"high":1784,"low":890,"close":1784,"change":1785,"percent_change":710,"volume":842,"transactions":9,"vwap":1784},"2025-08-01",54.682,-0.336,{"date":1787,"open":1305,"high":1305,"low":1788,"close":1788,"change":683,"percent_change":1334,"volume":882,"transactions":9,"vwap":1788},"2025-07-31",55.018002,{"date":1790,"open":1791,"high":1339,"low":1792,"close":934,"change":1793,"percent_change":1689,"volume":476,"transactions":9,"vwap":934},"2025-07-30",55.52,55.26,-0.247,{"date":1795,"open":1259,"high":1259,"low":666,"close":1796,"change":1797,"percent_change":758,"volume":545,"transactions":9,"vwap":1796},"2025-07-29",55.557,-0.193,{"date":1799,"open":700,"high":1215,"low":700,"close":1266,"change":1800,"percent_change":1801,"volume":732,"transactions":9,"vwap":1266},"2025-07-28",-0.038,-0.07,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":850,"transactions":9,"vwap":1805},"2025-07-25",55.56,55.788,0.298,0.54,{"date":1809,"open":1493,"high":1493,"low":812,"close":800,"change":200,"percent_change":710,"volume":1003,"transactions":9,"vwap":800},"2025-07-24",{"date":1811,"open":1280,"high":515,"low":821,"close":515,"change":1812,"percent_change":1813,"volume":842,"transactions":9,"vwap":515},"2025-07-23",0.26,0.47,{"date":1815,"open":1254,"high":518,"low":1816,"close":518,"change":1817,"percent_change":1818,"volume":574,"transactions":9,"vwap":518},"2025-07-22",55.21,0.481,0.87,{"date":1820,"open":661,"high":1792,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":574,"transactions":9,"vwap":1821},"2025-07-21",55.089001,0.306,0.56,{"date":1825,"open":446,"high":446,"low":445,"close":1826,"change":1827,"percent_change":1512,"volume":631,"transactions":9,"vwap":1826},"2025-07-18",54.783,0.092,{"date":1829,"open":1462,"high":1830,"low":1462,"close":1831,"change":1832,"percent_change":1313,"volume":168,"transactions":9,"vwap":1831},"2025-07-17",54.74,54.691,0.311,{"date":1834,"open":1835,"high":1836,"low":1835,"close":652,"change":1837,"percent_change":1764,"volume":842,"transactions":9,"vwap":652},"2025-07-16",53.945,54.4,-0.102,{"date":1839,"open":1515,"high":1515,"low":1840,"close":1840,"change":1841,"percent_change":1156,"volume":456,"transactions":9,"vwap":1840},"2025-07-15",54.482,-0.86,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1697,"volume":1848,"transactions":9,"vwap":1845},"2025-07-14",55.075001,55.342,55.030998,0.203,4500,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":342,"volume":618,"transactions":9,"vwap":1851},"2025-07-11",55.139,-0.358,{"date":1854,"open":700,"high":1531,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":545,"transactions":9,"vwap":1855},"2025-07-10",55.497,0.026,0.05,{"date":1859,"open":1525,"high":1860,"low":1525,"close":1860,"change":1861,"percent_change":511,"volume":618,"transactions":9,"vwap":1860},"2025-07-09",55.471,0.226,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":637,"transactions":9,"vwap":1867},"2025-07-08",55.3,55.309,55.19,55.245,-0.255,-0.46,{"date":1871,"open":1516,"high":1516,"low":1845,"close":1253,"change":1872,"percent_change":785,"volume":449,"transactions":9,"vwap":1253},"2025-07-07",-0.171,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1313,"volume":535,"transactions":9,"vwap":1875},"2025-07-03",55.671,0.315,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":497,"transactions":9,"vwap":1881},"2025-07-02",55.51,55.15,55.356,-0.055,-0.1,{"date":1885,"open":1316,"high":1886,"low":1316,"close":1887,"change":1888,"percent_change":53,"volume":772,"transactions":9,"vwap":1887},"2025-07-01",55.535,55.411,0.649,{"date":1890,"open":1891,"high":1892,"low":1836,"close":1892,"change":1275,"percent_change":849,"volume":1528,"transactions":9,"vwap":1892},"2025-06-30",54.73,54.762,{"date":1894,"open":1895,"high":1896,"low":1895,"close":401,"change":1897,"percent_change":1898,"volume":1400,"transactions":9,"vwap":401},"2025-06-27",54.181,54.635,0.627,1.16,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":557,"percent_change":566,"volume":434,"transactions":9,"vwap":1902},"2025-06-26",53.67,53.948,53.649,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1367,"volume":618,"transactions":9,"vwap":1908},"2025-06-25",53.969,53.691,53.714,-0.392,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":396,"volume":545,"transactions":9,"vwap":1914},"2025-06-24",54.060001,54.14,54.106,0.385,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1651,"volume":606,"transactions":9,"vwap":1919},"2025-06-23",52.755,53.721,0.668,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":739,"transactions":9,"vwap":1925},"2025-06-20",52.94,53.080002,53.053001,0.277,0.52,{"date":1929,"open":258,"high":859,"low":1930,"close":1930,"change":1931,"percent_change":1683,"volume":739,"transactions":9,"vwap":1930},"2025-06-18",52.776,-0.072,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":732,"transactions":9,"vwap":1936},"2025-06-17",52.96,53.25,52.848,-0.452,-0.85,{"date":1940,"open":1941,"high":1941,"low":1935,"close":1942,"change":419,"percent_change":227,"volume":836,"transactions":9,"vwap":1942},"2025-06-16",53.38,53.3,{"date":1944,"open":1945,"high":1946,"low":258,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-06-13",53.53,53.535,53.0099983,-0.831,-1.54,9000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":630,"volume":1958,"transactions":9,"vwap":1956},"2025-06-12",53.856,53.905,53.74,53.841,-0.083,8000,{"date":1960,"open":541,"high":471,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":618,"transactions":9,"vwap":1961},"2025-06-11",53.924,-0.495,-0.91,{"date":1965,"open":1966,"high":1966,"low":302,"close":1967,"change":1968,"percent_change":483,"volume":551,"transactions":9,"vwap":1967},"2025-06-10",54.49,54.419,0.127,{"date":1970,"open":541,"high":291,"low":1913,"close":1971,"change":1972,"percent_change":1644,"volume":1848,"transactions":9,"vwap":1971},"2025-06-09",54.292,-0.208,{"date":1974,"open":1461,"high":329,"low":1975,"close":1976,"change":1051,"percent_change":126,"volume":1977,"transactions":9,"vwap":1976},"2025-06-06",54.18,54.5,10600,{"date":1979,"open":479,"high":291,"low":1980,"close":1980,"change":1981,"percent_change":1127,"volume":954,"transactions":9,"vwap":1980},"2025-06-05",54.080002,-0.301,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":441,"transactions":9,"vwap":1986},"2025-06-04",54.19,54.555,54.381,-0.009,-0.02,{"date":1990,"open":1991,"high":541,"low":1991,"close":541,"change":1992,"percent_change":1993,"volume":703,"transactions":9,"vwap":541},"2025-06-03",53.92,0.446,0.83,{"date":1995,"open":1436,"high":1996,"low":1997,"close":1996,"change":557,"percent_change":566,"volume":1652,"transactions":9,"vwap":1996},"2025-06-02",53.944,53.32,{"date":1999,"open":1436,"high":2000,"low":1942,"close":562,"change":2001,"percent_change":153,"volume":456,"transactions":9,"vwap":562},"2025-05-30",53.79,0.396,{"date":2003,"open":1456,"high":1456,"low":2004,"close":2005,"change":1056,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-05-29",53.26,53.314,-0.3,5800,{"date":2009,"open":2010,"high":400,"low":853,"close":2011,"change":2012,"percent_change":2013,"volume":1652,"transactions":9,"vwap":2011},"2025-05-28",53.85,53.475,-0.317,-0.59,{"date":2015,"open":2010,"high":2010,"low":853,"close":2016,"change":2017,"percent_change":2018,"volume":1583,"transactions":9,"vwap":2016},"2025-05-27",53.792,0.924,1.75,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1719,"volume":1380,"transactions":9,"vwap":2023},"2025-05-23",52.675,52.99,52.868,-0.519,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":276,"percent_change":1067,"volume":765,"transactions":9,"vwap":2029},"2025-05-22",53.65,53.31,53.387,{"date":2031,"open":2032,"high":1456,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1200,"transactions":9,"vwap":2034},"2025-05-21",53.87,53.34,53.507,-0.993,-1.82,{"date":2038,"open":375,"high":375,"low":1454,"close":1976,"change":2039,"percent_change":1566,"volume":434,"transactions":9,"vwap":1976},"2025-05-20",-0.232,{"date":2041,"open":2042,"high":1545,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":574,"transactions":9,"vwap":2043},"2025-05-19",54.21,54.732,0.107,0.2,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-05-16",54.33,54.625,0.527,0.97,14100,{"date":2054,"open":2055,"high":833,"low":2055,"close":2056,"change":2057,"percent_change":1313,"volume":434,"transactions":9,"vwap":2056},"2025-05-15",53.512,54.098,0.307,{"date":2059,"open":2060,"high":1835,"low":2061,"close":2061,"change":2062,"percent_change":388,"volume":631,"transactions":9,"vwap":2061},"2025-05-14",53.82,53.791,-0.058,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":106,"volume":825,"transactions":9,"vwap":2066},"2025-05-13",54.02,53.849,-0.008,{"date":2069,"open":2070,"high":2071,"low":2033,"close":2071,"change":2072,"percent_change":2073,"volume":1440,"transactions":9,"vwap":2071},"2025-05-12",53.36,53.857,1.667,3.19,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":751,"percent_change":333,"volume":449,"transactions":9,"vwap":2079},"2025-05-09",52.22,52.29,52.064999,52.19,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1697,"volume":2087,"transactions":9,"vwap":2085},"2025-05-08",52.82,52.87,52.14,52.4,0.193,12800,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":995,"volume":434,"transactions":9,"vwap":2092},"2025-05-07",52.235,52.029999,52.207,0.338,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":2100,"volume":850,"transactions":9,"vwap":2098},"2025-05-06",51.66,52.080002,51.869,-0.261,-0.5,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":544,"percent_change":200,"volume":1181,"transactions":9,"vwap":2105},"2025-05-05",51.94,52.381,52.13,{"date":2107,"open":2084,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1489,"transactions":9,"vwap":2110},"2025-05-02",52.46,52.099998,52.31,0.82,1.59,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1282,"volume":2007,"transactions":9,"vwap":2118},"2025-05-01",51.58,51.88,51.435,51.49,0.073,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1097,"percent_change":1406,"volume":637,"transactions":9,"vwap":2123},"2025-04-30",50.57,51.417,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":842,"transactions":9,"vwap":2127},"2025-04-29",50.89,51.352,0.327,0.64,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2133},"2025-04-28",50.992,51.025002,50.6,0.108,0.21,12200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":189,"volume":441,"transactions":9,"vwap":2143},"2025-04-25",50.82,50.933,50.78,50.917,0.036,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":636,"volume":644,"transactions":9,"vwap":2148},"2025-04-24",50.27,50.881,50.231,0.541,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":606,"transactions":9,"vwap":2156},"2025-04-23",50.55,51.39,50.14,50.34,0.471,0.94,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":1225,"transactions":9,"vwap":2163},"2025-04-22",49.5,50.12,49.869,1.197,2.46,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1533,"transactions":9,"vwap":2170},"2025-04-21",49.41,48.060001,48.672,-1.018,-2.05,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1250,"percent_change":2178,"volume":551,"transactions":9,"vwap":2177},"2025-04-17",49.22,49.83,49.69,1.43,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1225,"transactions":9,"vwap":2184},"2025-04-16",49.49,49.77,48.6,48.99,-0.959,-1.92,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":876,"volume":2193,"transactions":9,"vwap":2191},"2025-04-15",50.52,49.91,49.949,-0.411,8100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":121,"percent_change":2200,"volume":504,"transactions":9,"vwap":2199},"2025-04-14",50.42,50.54,49.981,50.36,0.8,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1993,"volume":1380,"transactions":9,"vwap":2204},"2025-04-11",49.26,49.96,48.98,0.412,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1412,"volume":1302,"transactions":9,"vwap":2211},"2025-04-10",49.95,48.52,49.548,-0.862,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":527,"transactions":9,"vwap":2216},"2025-04-09",46.94,50.41,46.704,3.81,8.18,{"date":2221,"open":2222,"high":2222,"low":170,"close":2223,"change":2224,"percent_change":315,"volume":588,"transactions":9,"vwap":2223},"2025-04-08",49.12,46.6,-0.823,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-04-07",46.76,48.54,46.14,47.423,-0.587,-1.22,10800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":315,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-04-04",48.27,49.532,47.95,48.0099983,-3.5,11700,{"date":2243,"open":2122,"high":2122,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-04-03",49.671,49.75,-2.357,-4.52,5300,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":1768,"volume":594,"transactions":9,"vwap":2252},"2025-04-02",51.46,52.107,0.762,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1927,"volume":1479,"transactions":9,"vwap":2259},"2025-04-01",51.099998,51.37,50.818,51.345,0.266,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":703,"transactions":9,"vwap":2264},"2025-03-31",49.68,51.078999,0.689,1.37,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":456,"transactions":9,"vwap":2272},"2025-03-28",50.437,50.59,50.312,50.39,-1.125,-2.18,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":116,"percent_change":46,"volume":1236,"transactions":9,"vwap":2279},"2025-03-27",51.040001,51.81,51.515,{"date":2281,"open":2282,"high":2282,"low":2256,"close":2283,"change":2284,"percent_change":1883,"volume":497,"transactions":9,"vwap":2283},"2025-03-26",51.48,51.265,-0.051,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1582,"volume":732,"transactions":9,"vwap":2290},"2025-03-25",51.41,51.54,51.264,51.316,-0.187,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":551,"transactions":9,"vwap":2295},"2025-03-24",51.044998,51.503,1.265,2.52,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":644,"transactions":9,"vwap":2303},"2025-03-21",49.64,50.24,49.596,50.238,0.018,0.04,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":448,"volume":545,"transactions":9,"vwap":2310},"2025-03-20",50.855,50.21,50.22,-0.143,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":305,"volume":1289,"transactions":9,"vwap":2317},"2025-03-19",50.057999,50.44,49.98,50.363,0.623,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":1841,"percent_change":2324,"volume":1528,"transactions":9,"vwap":2323},"2025-03-18",50.4,49.67,49.74,-1.7,{"date":2326,"open":2327,"high":2134,"low":2327,"close":2134,"change":2318,"percent_change":305,"volume":1400,"transactions":9,"vwap":2134},"2025-03-17",50,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":2334,"volume":2241,"transactions":9,"vwap":2331},"2025-03-14",49.56,49.977,49.528,0.767,1.56,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-03-13",50.030998,49.09,49.21,-1.263,-2.5,6900,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":559,"transactions":9,"vwap":2346},"2025-03-12",50.85,50.473,-0.347,-0.68,{"date":2350,"open":2351,"high":2351,"low":2153,"close":2140,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2140},"2025-03-11",51.4,-0.685,-1.33,8500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-03-10",51.59,52.095001,51.07,51.505,-1.105,-2.1,16000,{"date":2365,"open":2366,"high":2367,"low":2282,"close":2368,"change":1689,"percent_change":2369,"volume":1392,"transactions":9,"vwap":2368},"2025-03-07",52.24,52.63,52.61,-0.83,{"date":2371,"open":2033,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-03-06",54.0099983,53.029999,53.049999,-1.07,-1.98,5600,{"date":2379,"open":2060,"high":2042,"low":2380,"close":833,"change":648,"percent_change":624,"volume":2381,"transactions":9,"vwap":833},"2025-03-05",53.322,26000,{"date":2383,"open":2384,"high":579,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-03-04",53.75,53.23,53.52,-0.876,-1.61,12500,{"date":174,"open":1322,"high":1259,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":836,"transactions":9,"vwap":2392},54.3,54.396,-0.924,-1.67]