[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEN":3,"homepage-market-summary":32,"stock-historical-NEN":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEN","2026-10-06",{"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},"New England Realty Associates Limited Partnership","NYSE American",null,"OPERATORS OF APARTMENT BUILDINGS","New England Realty Associates LP is engaged in the business of acquiring, developing, holding for investment, operating, and selling real estate. The Partnership owns and operates various residential apartments, condominium units, and commercial properties located in Massachusetts and New Hampshire. The company generates revenue from rental income from residential and commercial properties recognized over the term of the related lease. The long-term goals of the Partnership are to manage, rent, and improve its properties and to acquire additional properties with income and capital appreciation potential as suitable opportunities arise.","45","Allston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2161,1.6,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":21,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},49.75,48.0121,49.01,0.74,1.51,392.039214,35,48.8738,73.5,1072.3134887393162,6.8,8963,{"status":33,"indices":34,"watchlist":78,"sectors":99,"benchmarks":155},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[79,86,92],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":23,"pct_change":90,"is_up":41,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":41},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":21,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},81.53,928,338857.356365,-38.98,"2025-03-31",[185,186,193,202,210,216,224,232,242,250,261,269,280,290,298,304,311,318,326,335,342,351,358,364,371,379,388,395,401,410,417,426,435,443,451,460,468,473,481,488,492,494,496,498,500,502,504,506,512,514,517,524,531,538,541,546,551,557,559,565,567,570,573,579,581,583,585,589,593,598,601,603,605,607,610,613,616,618,620,625,628,630,634,640,647,654,656,659,664,667,671,674,678,684,686,692,695,701,706,710,714,718,722,727,730,732,735,741,746,751,755,760,764,770,773,778,780,783,785,787,790,794,797,800,802,809,814,816,818,822,825,827,829,832,834,836,842,844,846,848,852,855,857,862,866,869,871,877,879,881,885,892,895,897,902,905,907,909,911,913,916,919,925,928,932,934,936,939,944,947,951,957,960,962,964,967,971,975,979,982,985,987,989,991,998,1000,1004,1009,1014,1016,1018,1020,1024,1029,1036,1040,1045,1048,1051,1057,1059,1065,1071,1075,1080,1085,1088,1090,1092,1094,1097,1101,1104,1107,1110,1115,1119,1122,1127,1132,1137,1141,1146,1152,1154,1156,1160,1164,1169,1173,1176,1180,1184,1187,1191,1197,1200,1205,1208,1211,1214,1217,1223,1225,1227,1230,1232,1234,1237,1241,1244,1246,1250,1252,1254,1256,1258,1260,1262,1264,1266,1269,1272,1274,1277,1279,1283,1286,1288,1291,1293,1298,1300,1303,1305,1311,1315,1317,1319,1321,1323,1325,1329,1336,1339,1342,1346,1348,1353,1355,1357,1360,1363,1365,1369,1373,1375,1378,1383,1386,1388,1392,1395,1400,1403,1405,1409,1412,1414,1418,1422,1425,1427,1429,1431,1434,1436,1439,1441,1447,1452,1456,1460,1465,1468,1472,1477,1484,1487,1489,1496,1499,1503,1506,1508,1510,1514,1517,1519,1522,1525,1527,1529,1531,1534,1539,1542,1545,1550,1552,1557,1560,1565,1569,1572,1574,1576,1582,1587,1589,1591,1593,1596,1598,1603],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":22,"high":22,"low":22,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",-2.99,-5.75,690.8175,80,49.4238,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",51,52,2,4,1173.8175,53,51.5065,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",50,-1.005,-1.97,1043.8175,59,49.7675,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":197,"volume":214,"transactions":26,"vwap":215},"2026-09-25",51.005,1.002,318.3855,50.9888,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",50.003,-1.997,-3.84,537.8175,20,50.119,{"date":225,"open":226,"high":196,"low":226,"close":196,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",50.51,0.03,0.06,1503.8175,60,51.0302,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",51.5,51.99,51.97,0.97,1.9,822.8175,46,51.7888,{"date":243,"open":244,"high":244,"low":195,"close":195,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",53.9,-1.2,-2.3,637.620458,37,52.504,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",54,54.5,51.955,52.2,-1.3,-2.43,4236.7215,61,53.0959,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",53.5,-0.11,-0.21,313.8175,12,53.5579,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",55,55.01,53.6,53.61,-1.0252,-1.88,3180.8675,34,53.9201,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",54.55,54.6352,54.51,-1.3648,-2.44,593.889817,26,54.8422,{"date":291,"open":252,"high":292,"low":252,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",56,1.5,2.75,821.8175,27,55.0703,{"date":299,"open":253,"high":253,"low":253,"close":253,"change":293,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",2.83,318.96,28,54.7282,{"date":305,"open":200,"high":200,"low":200,"close":200,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",-2.0713,-3.76,585.962,15,53.8713,{"date":312,"open":271,"high":292,"low":271,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":309,"vwap":317},"2026-09-08",55.0713,-1.9287,-3.38,791,55.4157,{"date":319,"open":200,"high":320,"low":200,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-04",57,2.55,4.68,3367,45,55.4803,{"date":327,"open":328,"high":329,"low":252,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":278,"vwap":334},"2026-09-03",55.26,55.5,54.45,-0.8,-1.45,931,55.013,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":309,"vwap":341},"2026-09-02",55.25,-0.205,-0.37,213.000135,55.2552,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":288,"vwap":350},"2026-08-31",55.47,55.48,55.455,-0.035,-0.06,614.75,55.4896,{"date":352,"open":353,"high":354,"low":200,"close":354,"change":75,"percent_change":355,"volume":356,"transactions":296,"vwap":357},"2026-08-28",53.01,55.49,-0.91,648,53.6907,{"date":359,"open":200,"high":292,"low":200,"close":292,"change":176,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-27",1.82,454.6,33,55.265,{"date":365,"open":271,"high":271,"low":271,"close":271,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",-0.01,-0.02,113.606154,13,54.952,{"date":372,"open":353,"high":373,"low":353,"close":272,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-25",56.07,2.93,5.63,1546,36,54.9448,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-24",56.26,52.08,-3.43,-6.18,7395,42,54.9235,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":369,"vwap":394},"2026-08-19",55.51,-0.49,-0.87,111.1,55.5584,{"date":396,"open":397,"high":292,"low":397,"close":292,"change":55,"percent_change":398,"volume":399,"transactions":302,"vwap":400},"2026-08-17",55.98,0.88,1996,55.9985,{"date":402,"open":403,"high":292,"low":404,"close":390,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",55.5101,55.16,-0.4901,-0.88,1346.197526,31,55.6781,{"date":411,"open":292,"high":412,"low":292,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":208,"vwap":416},"2026-08-11",56.0001,-0.6179,-1.09,1725,56.177,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-10",56.75,56.618,0.318,0.56,1771.057106,75,56.3425,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":278,"vwap":434},"2026-08-05",56.96,56.98,56.3,-1.19,-2.07,1368.038961,56.6187,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":267,"vwap":442},"2026-08-04",57.8725,57.49,1.36,2.42,363,57.5775,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",56.13,0.09,0.16,113.982675,14,56.2014,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",57.99,56.04,-0.965,-1.69,901.015655,38,56.8559,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-30",57.005,0.005,0.01,436,18,56.7741,{"date":469,"open":320,"high":320,"low":320,"close":320,"change":470,"percent_change":398,"volume":471,"transactions":309,"vwap":472},"2026-07-28",0.5,217.022164,56.9733,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":377,"vwap":480},"2026-07-22",56.5243,56.5,-0.25,-0.44,1083,56.5148,{"date":482,"open":320,"high":320,"low":419,"close":419,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-21",-1.23,-2.12,373,25,56.9064,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-17",57.98,0,{"date":493,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-16",{"date":495,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-15",{"date":497,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-14",{"date":499,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-13",{"date":501,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-10",{"date":503,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-09",{"date":505,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":490},"2026-07-08",{"date":507,"open":508,"high":509,"low":508,"close":490,"change":510,"percent_change":511,"volume":177,"transactions":9,"vwap":490},"2026-07-07",56.92,58.56,0.98,1.72,{"date":513,"open":320,"high":320,"low":320,"close":320,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":320},"2026-07-06",{"date":515,"open":320,"high":320,"low":320,"close":320,"change":491,"percent_change":491,"volume":516,"transactions":9,"vwap":320},"2026-07-02",200,{"date":518,"open":519,"high":520,"low":521,"close":320,"change":456,"percent_change":522,"volume":523,"transactions":9,"vwap":320},"2026-07-01",57.099998,58.5,55.61,-2.88,3100,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":177,"transactions":9,"vwap":527},"2026-06-30",58.4,58.69,58,1.8,3.16,{"date":532,"open":208,"high":208,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-06-29",55.62,56.89,-2.66,-4.47,5800,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":540},"2026-06-26",59.55,{"date":542,"open":520,"high":540,"low":520,"close":540,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":540},"2026-06-25",-0.05,-0.08,1700,{"date":547,"open":230,"high":230,"low":548,"close":548,"change":160,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-06-24",59.6,0.93,800,{"date":552,"open":528,"high":553,"low":528,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-23",59.049999,1.05,1.81,400,{"date":558,"open":528,"high":528,"low":528,"close":528,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":528},"2026-06-22",{"date":560,"open":561,"high":561,"low":528,"close":528,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":528},"2026-06-18",58.37,-0.5,-0.85,300,{"date":566,"open":520,"high":520,"low":520,"close":520,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":520},"2026-06-17",{"date":568,"open":520,"high":520,"low":520,"close":520,"change":510,"percent_change":569,"volume":516,"transactions":9,"vwap":520},"2026-06-16",1.7,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":572},"2026-06-15",57.52,{"date":574,"open":575,"high":575,"low":572,"close":572,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":572},"2026-06-12",60.6,-2.48,-4.13,500,{"date":580,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":230},"2026-06-11",{"date":582,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":230},"2026-06-10",{"date":584,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":230},"2026-06-09",{"date":586,"open":587,"high":587,"low":230,"close":230,"change":491,"percent_change":491,"volume":588,"transactions":9,"vwap":230},"2026-06-08",60.049999,700,{"date":590,"open":591,"high":230,"low":591,"close":230,"change":176,"percent_change":592,"volume":564,"transactions":9,"vwap":230},"2026-06-05",57.5,1.69,{"date":594,"open":230,"high":230,"low":208,"close":208,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":208},"2026-06-04",-1.9,-3.12,2500,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":600},"2026-06-03",60.9,{"date":602,"open":600,"high":600,"low":600,"close":600,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":600},"2026-06-02",{"date":604,"open":600,"high":600,"low":600,"close":600,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":600},"2026-06-01",{"date":606,"open":600,"high":600,"low":600,"close":600,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":600},"2026-05-29",{"date":608,"open":609,"high":600,"low":609,"close":600,"change":123,"percent_change":293,"volume":588,"transactions":9,"vwap":600},"2026-05-28",60.4,{"date":611,"open":208,"high":230,"low":208,"close":230,"change":491,"percent_change":491,"volume":612,"transactions":9,"vwap":230},"2026-05-27",900,{"date":614,"open":615,"high":230,"low":615,"close":230,"change":491,"percent_change":491,"volume":556,"transactions":9,"vwap":230},"2026-05-26",59.99,{"date":617,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":230},"2026-05-22",{"date":619,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":578,"transactions":9,"vwap":230},"2026-05-21",{"date":621,"open":622,"high":230,"low":623,"close":230,"change":176,"percent_change":592,"volume":624,"transactions":9,"vwap":230},"2026-05-20",59.79,59.61,1900,{"date":626,"open":627,"high":208,"low":627,"close":208,"change":491,"percent_change":491,"volume":550,"transactions":9,"vwap":208},"2026-05-19",58.43,{"date":629,"open":208,"high":208,"low":208,"close":208,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":208},"2026-05-18",{"date":631,"open":208,"high":208,"low":208,"close":208,"change":632,"percent_change":633,"volume":578,"transactions":9,"vwap":208},"2026-05-15",0.85,1.46,{"date":635,"open":627,"high":636,"low":320,"close":637,"change":638,"percent_change":562,"volume":639,"transactions":9,"vwap":637},"2026-05-14",59.85,58.15,-0.29,2200,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-05-13",58.41,58.44,-0.56,-0.95,1200,{"date":648,"open":649,"high":650,"low":528,"close":208,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":208},"2026-05-12",59.38,59.95,-1,-1.67,3300,{"date":655,"open":230,"high":230,"low":230,"close":230,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":230},"2026-05-11",{"date":657,"open":230,"high":230,"low":230,"close":230,"change":228,"percent_change":658,"volume":516,"transactions":9,"vwap":230},"2026-05-08",0.1,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":108,"percent_change":663,"volume":624,"transactions":9,"vwap":662},"2026-05-07",58.98,59.94,0.4,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":666},"2026-05-06",59.7,{"date":668,"open":609,"high":609,"low":666,"close":666,"change":669,"percent_change":670,"volume":588,"transactions":9,"vwap":666},"2026-05-05",-0.54,-0.9,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":673},"2026-05-04",60.24,{"date":675,"open":230,"high":673,"low":230,"close":673,"change":676,"percent_change":677,"volume":556,"transactions":9,"vwap":673},"2026-05-01",-1.75,-2.82,{"date":679,"open":259,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":550,"transactions":9,"vwap":680},"2026-04-30",61.99,60.98,2.99,5.07,{"date":685,"open":208,"high":208,"low":208,"close":208,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":208},"2026-04-29",{"date":687,"open":688,"high":689,"low":208,"close":208,"change":188,"percent_change":690,"volume":691,"transactions":9,"vwap":208},"2026-04-28",59.0099983,61.25,-4.82,2100,{"date":693,"open":680,"high":680,"low":680,"close":680,"change":176,"percent_change":694,"volume":550,"transactions":9,"vwap":680},"2026-04-27",1.64,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":578,"transactions":9,"vwap":698},"2026-04-24",59.09,60.99,1.48,2.49,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":391,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-04-23",59.51,-0.82,100,{"date":707,"open":230,"high":230,"low":230,"close":230,"change":708,"percent_change":709,"volume":516,"transactions":9,"vwap":230},"2026-04-22",0.99,1.68,{"date":711,"open":688,"high":688,"low":688,"close":688,"change":464,"percent_change":712,"volume":713,"transactions":9,"vwap":688},"2026-04-21",0.02,600,{"date":715,"open":528,"high":716,"low":528,"close":208,"change":176,"percent_change":511,"volume":717,"transactions":9,"vwap":208},"2026-04-20",59.33,3000,{"date":719,"open":720,"high":528,"low":720,"close":528,"change":708,"percent_change":721,"volume":564,"transactions":9,"vwap":528},"2026-04-17",57.02,1.74,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":556,"transactions":9,"vwap":724},"2026-04-16",57.0099983,-2.49,-4.18,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":729},"2026-04-15",59.5,{"date":731,"open":729,"high":729,"low":729,"close":729,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":729},"2026-04-14",{"date":733,"open":724,"high":729,"low":724,"close":729,"change":491,"percent_change":491,"volume":734,"transactions":9,"vwap":729},"2026-04-13",1600,{"date":736,"open":737,"high":230,"low":737,"close":729,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-04-10",58.25,-0.63,-1.05,1300,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":564,"transactions":9,"vwap":743},"2026-04-09",60.13,1.45,2.47,{"date":747,"open":737,"high":622,"low":737,"close":748,"change":709,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-04-08",58.68,2.95,3400,{"date":752,"open":320,"high":320,"low":320,"close":320,"change":753,"percent_change":754,"volume":177,"transactions":9,"vwap":320},"2026-04-07",-2.5,-4.2,{"date":756,"open":520,"high":757,"low":520,"close":729,"change":758,"percent_change":759,"volume":624,"transactions":9,"vwap":729},"2026-04-06",59.75,1.35,2.32,{"date":761,"open":637,"high":637,"low":637,"close":637,"change":762,"percent_change":763,"volume":516,"transactions":9,"vwap":637},"2026-04-02",-1.35,-2.27,{"date":765,"open":766,"high":766,"low":292,"close":729,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":729},"2026-04-01",60.21,-1.55,-2.54,7300,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":772},"2026-03-31",61.049999,{"date":774,"open":775,"high":775,"low":772,"close":772,"change":776,"percent_change":777,"volume":612,"transactions":9,"vwap":772},"2026-03-30",62.95,0.05,0.08,{"date":779,"open":259,"high":259,"low":259,"close":259,"change":366,"percent_change":367,"volume":516,"transactions":9,"vwap":259},"2026-03-27",{"date":781,"open":782,"high":782,"low":782,"close":782,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":782},"2026-03-26",61.0099983,{"date":784,"open":782,"high":782,"low":782,"close":782,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":782},"2026-03-25",{"date":786,"open":782,"high":782,"low":782,"close":782,"change":491,"percent_change":491,"volume":176,"transactions":9,"vwap":782},"2026-03-24",{"date":788,"open":789,"high":789,"low":782,"close":782,"change":491,"percent_change":491,"volume":588,"transactions":9,"vwap":782},"2026-03-23",62.0099983,{"date":791,"open":782,"high":782,"low":782,"close":782,"change":792,"percent_change":793,"volume":564,"transactions":9,"vwap":782},"2026-03-20",-0.97,-1.57,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":796},"2026-03-19",61.98,{"date":798,"open":789,"high":789,"low":796,"close":796,"change":799,"percent_change":543,"volume":691,"transactions":9,"vwap":796},"2026-03-18",-0.03,{"date":801,"open":789,"high":789,"low":789,"close":789,"change":712,"percent_change":227,"volume":564,"transactions":9,"vwap":789},"2026-03-17",{"date":803,"open":804,"high":805,"low":680,"close":680,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":680},"2026-03-16",64.2,65,-1.01,-1.6,14600,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":564,"transactions":9,"vwap":811},"2026-03-13",63,-2,-3.08,{"date":815,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-03-12",{"date":817,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-03-11",{"date":819,"open":805,"high":805,"low":805,"close":805,"change":820,"percent_change":821,"volume":578,"transactions":9,"vwap":805},"2026-03-10",2.74,4.4,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":824},"2026-03-09",62.26,{"date":826,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":198,"transactions":9,"vwap":824},"2026-03-06",{"date":828,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":824},"2026-03-05",{"date":830,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":831,"transactions":9,"vwap":824},"2026-03-04",3,{"date":833,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":824},"2026-03-03",{"date":835,"open":824,"high":824,"low":824,"close":824,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":824},"2026-03-02",{"date":837,"open":838,"high":839,"low":824,"close":824,"change":840,"percent_change":841,"volume":578,"transactions":9,"vwap":824},"2026-02-27",63.5,64.6,-2.74,-4.22,{"date":843,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-02-26",{"date":845,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-02-25",{"date":847,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-02-24",{"date":849,"open":805,"high":805,"low":805,"close":805,"change":850,"percent_change":851,"volume":646,"transactions":9,"vwap":805},"2026-02-23",-0.48,-0.73,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":854},"2026-02-20",65.48,{"date":856,"open":854,"high":854,"low":854,"close":854,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":854},"2026-02-19",{"date":858,"open":859,"high":860,"low":859,"close":854,"change":510,"percent_change":861,"volume":612,"transactions":9,"vwap":854},"2026-02-18",64.5,65.5,1.52,{"date":863,"open":864,"high":859,"low":864,"close":859,"change":562,"percent_change":865,"volume":713,"transactions":9,"vwap":859},"2026-02-17",64,-0.77,{"date":867,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":868,"transactions":9,"vwap":805},"2026-02-13",5400,{"date":870,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":805},"2026-02-12",{"date":872,"open":873,"high":873,"low":874,"close":805,"change":875,"percent_change":876,"volume":734,"transactions":9,"vwap":805},"2026-02-11",66,63.98,1.25,1.96,{"date":878,"open":129,"high":129,"low":129,"close":129,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":129},"2026-02-10",{"date":880,"open":129,"high":129,"low":129,"close":129,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":129},"2026-02-09",{"date":882,"open":129,"high":129,"low":883,"close":129,"change":491,"percent_change":491,"volume":884,"transactions":9,"vwap":129},"2026-02-06",63.71,1100,{"date":886,"open":887,"high":129,"low":888,"close":129,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":129},"2026-02-05",62.049999,62,-0.3,-0.47,2000,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":894},"2026-02-04",64.050003,{"date":896,"open":894,"high":894,"low":894,"close":894,"change":776,"percent_change":777,"volume":705,"transactions":9,"vwap":894},"2026-02-03",{"date":898,"open":899,"high":864,"low":899,"close":864,"change":900,"percent_change":901,"volume":740,"transactions":9,"vwap":864},"2026-02-02",63.099998,-1.06,-1.63,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":904},"2026-01-30",65.059998,{"date":906,"open":904,"high":904,"low":904,"close":904,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":904},"2026-01-29",{"date":908,"open":904,"high":904,"low":904,"close":904,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":904},"2026-01-28",{"date":910,"open":904,"high":904,"low":904,"close":904,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":904},"2026-01-27",{"date":912,"open":904,"high":904,"low":904,"close":904,"change":776,"percent_change":777,"volume":564,"transactions":9,"vwap":904},"2026-01-26",{"date":914,"open":915,"high":915,"low":915,"close":915,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":915},"2026-01-23",65.010002,{"date":917,"open":915,"high":915,"low":915,"close":915,"change":918,"percent_change":238,"volume":556,"transactions":9,"vwap":915},"2026-01-22",1.21,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":332,"percent_change":924,"volume":639,"transactions":9,"vwap":923},"2026-01-21",62.41,63.81,63.8,-2.22,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":927},"2026-01-20",65.25,{"date":929,"open":930,"high":931,"low":927,"close":927,"change":491,"percent_change":491,"volume":550,"transactions":9,"vwap":927},"2026-01-16",65.29,65.3,{"date":933,"open":927,"high":927,"low":927,"close":927,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":927},"2026-01-15",{"date":935,"open":927,"high":927,"low":927,"close":927,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":927},"2026-01-14",{"date":937,"open":904,"high":927,"low":904,"close":927,"change":762,"percent_change":938,"volume":588,"transactions":9,"vwap":927},"2026-01-13",-2.03,{"date":940,"open":873,"high":941,"low":873,"close":941,"change":942,"percent_change":943,"volume":713,"transactions":9,"vwap":941},"2026-01-12",66.6,0.6,0.91,{"date":945,"open":805,"high":873,"low":805,"close":873,"change":946,"percent_change":440,"volume":612,"transactions":9,"vwap":873},"2026-01-09",1.56,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":366,"percent_change":367,"volume":884,"transactions":9,"vwap":950},"2026-01-08",63.28,64.44,{"date":952,"open":811,"high":953,"low":954,"close":953,"change":955,"percent_change":293,"volume":956,"transactions":9,"vwap":953},"2026-01-07",64.45,62.099998,0.95,2400,{"date":958,"open":129,"high":129,"low":838,"close":838,"change":651,"percent_change":767,"volume":959,"transactions":9,"vwap":838},"2026-01-06",2800,{"date":961,"open":859,"high":859,"low":859,"close":859,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":859},"2026-01-05",{"date":963,"open":859,"high":859,"low":859,"close":859,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":859},"2026-01-02",{"date":965,"open":859,"high":859,"low":859,"close":859,"change":966,"percent_change":360,"volume":578,"transactions":9,"vwap":859},"2025-12-31",1.15,{"date":968,"open":129,"high":129,"low":811,"close":969,"change":970,"percent_change":422,"volume":545,"transactions":9,"vwap":969},"2025-12-30",63.35,0.35,{"date":972,"open":973,"high":838,"low":811,"close":811,"change":974,"percent_change":332,"volume":646,"transactions":9,"vwap":811},"2025-12-29",63.49,-0.93,{"date":976,"open":977,"high":859,"low":977,"close":978,"change":366,"percent_change":367,"volume":550,"transactions":9,"vwap":978},"2025-12-26",63.6,63.93,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":446,"percent_change":84,"volume":556,"transactions":9,"vwap":981},"2025-12-24",63.94,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":984},"2025-12-23",63.85,{"date":986,"open":984,"high":984,"low":984,"close":984,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":984},"2025-12-22",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":491,"percent_change":491,"volume":176,"transactions":9,"vwap":984},"2025-12-19",{"date":990,"open":811,"high":984,"low":811,"close":984,"change":446,"percent_change":84,"volume":578,"transactions":9,"vwap":984},"2025-12-18",{"date":992,"open":923,"high":993,"low":129,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2025-12-17",64.49,63.76,-1.24,-1.91,3500,{"date":999,"open":805,"high":805,"low":805,"close":805,"change":491,"percent_change":491,"volume":578,"transactions":9,"vwap":805},"2025-12-16",{"date":1001,"open":805,"high":1002,"low":805,"close":805,"change":651,"percent_change":1003,"volume":545,"transactions":9,"vwap":805},"2025-12-15",66.25,-1.52,{"date":1005,"open":1006,"high":1002,"low":1006,"close":873,"change":1007,"percent_change":1008,"volume":884,"transactions":9,"vwap":873},"2025-12-12",65.63,-0.64,-0.96,{"date":1010,"open":1011,"high":1011,"low":873,"close":1012,"change":694,"percent_change":1013,"volume":740,"transactions":9,"vwap":1012},"2025-12-11",68.11,66.64,2.52,{"date":1015,"open":873,"high":873,"low":805,"close":805,"change":651,"percent_change":1003,"volume":717,"transactions":9,"vwap":805},"2025-12-10",{"date":1017,"open":873,"high":873,"low":873,"close":873,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":873},"2025-12-09",{"date":1019,"open":873,"high":873,"low":873,"close":873,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":873},"2025-12-08",{"date":1021,"open":1022,"high":1022,"low":873,"close":873,"change":69,"percent_change":1023,"volume":564,"transactions":9,"vwap":873},"2025-12-05",66.75,-1.08,{"date":1025,"open":1026,"high":1026,"low":931,"close":1027,"change":865,"percent_change":1028,"volume":545,"transactions":9,"vwap":1027},"2025-12-04",68,66.72,-1.14,{"date":1030,"open":873,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2025-12-03",67.49,65.99,1.49,2.26,2600,{"date":1037,"open":927,"high":1038,"low":927,"close":873,"change":176,"percent_change":1039,"volume":734,"transactions":9,"vwap":873},"2025-12-02",66.28,1.54,{"date":1041,"open":1032,"high":1032,"low":805,"close":805,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":805},"2025-12-01",-2.25,-3.35,1500,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":491,"percent_change":491,"volume":259,"transactions":9,"vwap":1047},"2025-11-28",67.25,{"date":1049,"open":1047,"high":1047,"low":1047,"close":1047,"change":1050,"percent_change":510,"volume":556,"transactions":9,"vwap":1047},"2025-11-26",0.65,{"date":1052,"open":1053,"high":1054,"low":873,"close":941,"change":595,"percent_change":1055,"volume":1056,"transactions":9,"vwap":941},"2025-11-25",68.45,68.5,-2.77,12900,{"date":1058,"open":1054,"high":1054,"low":1054,"close":1054,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1054},"2025-11-24",{"date":1060,"open":1061,"high":1062,"low":1026,"close":1054,"change":206,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2025-11-21",68.029999,69.25,-2.8,4300,{"date":1066,"open":1026,"high":1067,"low":1026,"close":1068,"change":197,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2025-11-20",71.07,70.47,2.92,4800,{"date":1072,"open":1054,"high":1054,"low":1026,"close":1073,"change":1074,"percent_change":447,"volume":177,"transactions":9,"vwap":1073},"2025-11-19",68.47,0.11,{"date":1076,"open":1026,"high":1077,"low":1026,"close":1078,"change":1007,"percent_change":974,"volume":1079,"transactions":9,"vwap":1078},"2025-11-18",68.98,68.36,7400,{"date":1081,"open":1082,"high":1082,"low":1026,"close":1083,"change":651,"percent_change":1084,"volume":868,"transactions":9,"vwap":1083},"2025-11-17",70,69,-1.43,{"date":1086,"open":1082,"high":1082,"low":1087,"close":1082,"change":491,"percent_change":491,"volume":1035,"transactions":9,"vwap":1082},"2025-11-14",69.13,{"date":1089,"open":1082,"high":1082,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1082},"2025-11-13",{"date":1091,"open":1082,"high":1082,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":578,"transactions":9,"vwap":1082},"2025-11-12",{"date":1093,"open":1082,"high":1082,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1082},"2025-11-11",{"date":1095,"open":1082,"high":1082,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":1096,"transactions":9,"vwap":1082},"2025-11-10",3900,{"date":1098,"open":1082,"high":1082,"low":1082,"close":1082,"change":1099,"percent_change":1100,"volume":516,"transactions":9,"vwap":1082},"2025-11-07",-0.55,-0.78,{"date":1102,"open":1082,"high":1103,"low":1082,"close":1103,"change":75,"percent_change":69,"volume":578,"transactions":9,"vwap":1103},"2025-11-06",70.55,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1106},"2025-11-05",71.059998,{"date":1108,"open":1106,"high":1106,"low":1106,"close":1106,"change":422,"percent_change":1109,"volume":545,"transactions":9,"vwap":1106},"2025-11-04",0.79,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":470,"percent_change":1114,"volume":1044,"transactions":9,"vwap":1113},"2025-11-03",70.43,70.5,0.71,{"date":1116,"open":1117,"high":1118,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":1044,"transactions":9,"vwap":1082},"2025-10-31",70.78,71,{"date":1120,"open":1082,"high":1082,"low":1082,"close":1082,"change":491,"percent_change":491,"volume":1121,"transactions":9,"vwap":1082},"2025-10-30",6600,{"date":1123,"open":1082,"high":1082,"low":1082,"close":1082,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1082},"2025-10-29",-0.86,-1.21,5000,{"date":1128,"open":1129,"high":1130,"low":1082,"close":1130,"change":1131,"percent_change":97,"volume":646,"transactions":9,"vwap":1130},"2025-10-28",70.010002,70.86,0.36,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1113,"change":1099,"percent_change":865,"volume":1136,"transactions":9,"vwap":1113},"2025-10-27",71.050003,69.080002,3700,{"date":1138,"open":1134,"high":1134,"low":1134,"close":1134,"change":1139,"percent_change":1140,"volume":556,"transactions":9,"vwap":1134},"2025-10-24",-0.79,-1.1,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":516,"transactions":9,"vwap":1143},"2025-10-23",71.84,-0.13,-0.18,{"date":1147,"open":1134,"high":1148,"low":1134,"close":1149,"change":1150,"percent_change":1151,"volume":740,"transactions":9,"vwap":1149},"2025-10-22",72,71.97,0.92,1.29,{"date":1153,"open":1134,"high":1134,"low":1134,"close":1134,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1134},"2025-10-21",{"date":1155,"open":1134,"high":1134,"low":1134,"close":1134,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1134},"2025-10-20",{"date":1157,"open":1148,"high":1148,"low":1134,"close":1134,"change":1158,"percent_change":1159,"volume":612,"transactions":9,"vwap":1134},"2025-10-17",-0.53,-0.74,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":446,"percent_change":1163,"volume":612,"transactions":9,"vwap":1162},"2025-10-16",71.58,0.13,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":578,"transactions":9,"vwap":1166},"2025-10-15",71.49,0.44,0.62,{"date":1170,"open":1171,"high":1171,"low":1134,"close":1134,"change":1172,"percent_change":995,"volume":612,"transactions":9,"vwap":1134},"2025-10-14",71.9,-0.89,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":644,"percent_change":865,"volume":550,"transactions":9,"vwap":1175},"2025-10-13",71.94,{"date":1177,"open":1134,"high":1178,"low":1134,"close":1178,"change":651,"percent_change":1179,"volume":588,"transactions":9,"vwap":1178},"2025-10-10",72.5,-1.36,{"date":1181,"open":28,"high":28,"low":28,"close":28,"change":1182,"percent_change":1183,"volume":588,"transactions":9,"vwap":28},"2025-10-09",2.39,3.36,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1186},"2025-10-08",71.11,{"date":1188,"open":1148,"high":1148,"low":1106,"close":1186,"change":1189,"percent_change":1190,"volume":959,"transactions":9,"vwap":1186},"2025-10-07",-2.18,-2.97,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":612,"transactions":9,"vwap":1194},"2025-10-06",73,73.29,1.01,1.4,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1199},"2025-10-03",72.28,{"date":1201,"open":1202,"high":28,"low":1199,"close":1199,"change":1203,"percent_change":1204,"volume":646,"transactions":9,"vwap":1199},"2025-10-02",72.43,1.23,1.73,{"date":1206,"open":1134,"high":1134,"low":1134,"close":1134,"change":1207,"percent_change":738,"volume":564,"transactions":9,"vwap":1134},"2025-10-01",-0.45,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1210},"2025-09-30",71.5,{"date":1212,"open":1213,"high":1213,"low":1210,"close":1210,"change":491,"percent_change":491,"volume":646,"transactions":9,"vwap":1210},"2025-09-29",72.25,{"date":1215,"open":1210,"high":1210,"low":1210,"close":1210,"change":699,"percent_change":1216,"volume":556,"transactions":9,"vwap":1210},"2025-09-26",2.11,{"date":1218,"open":1219,"high":1193,"low":1220,"close":1221,"change":576,"percent_change":1222,"volume":653,"transactions":9,"vwap":1221},"2025-09-25",72.99,68.41,70.019997,-3.42,{"date":1224,"open":1178,"high":1178,"low":1178,"close":1178,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1178},"2025-09-24",{"date":1226,"open":1178,"high":1178,"low":1178,"close":1178,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1178},"2025-09-23",{"date":1228,"open":1178,"high":1178,"low":1178,"close":1178,"change":491,"percent_change":491,"volume":1229,"transactions":9,"vwap":1178},"2025-09-22",8,{"date":1231,"open":1178,"high":1178,"low":1178,"close":1178,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1178},"2025-09-19",{"date":1233,"open":1178,"high":1178,"low":1178,"close":1178,"change":491,"percent_change":491,"volume":197,"transactions":9,"vwap":1178},"2025-09-18",{"date":1235,"open":1148,"high":1178,"low":1148,"close":1178,"change":470,"percent_change":1236,"volume":588,"transactions":9,"vwap":1178},"2025-09-17",0.69,{"date":1238,"open":1239,"high":1148,"low":1239,"close":1148,"change":510,"percent_change":1240,"volume":884,"transactions":9,"vwap":1148},"2025-09-16",71.2,1.38,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1243},"2025-09-15",71.019997,{"date":1245,"open":1243,"high":1243,"low":1243,"close":1243,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1243},"2025-09-12",{"date":1247,"open":1248,"high":1248,"low":1243,"close":1243,"change":1249,"percent_change":1179,"volume":550,"transactions":9,"vwap":1243},"2025-09-11",71.87,-0.98,{"date":1251,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-10",{"date":1253,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-09",{"date":1255,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-08",{"date":1257,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-05",{"date":1259,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-04",{"date":1261,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-03",{"date":1263,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-09-02",{"date":1265,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1148},"2025-08-29",{"date":1267,"open":1148,"high":1148,"low":1148,"close":1148,"change":491,"percent_change":491,"volume":1268,"transactions":9,"vwap":1148},"2025-08-28",40,{"date":1270,"open":1118,"high":1148,"low":1118,"close":1148,"change":1271,"percent_change":875,"volume":713,"transactions":9,"vwap":1148},"2025-08-27",0.89,{"date":1273,"open":1186,"high":1186,"low":1186,"close":1186,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1186},"2025-08-26",{"date":1275,"open":1186,"high":1186,"low":1186,"close":1186,"change":776,"percent_change":1276,"volume":740,"transactions":9,"vwap":1186},"2025-08-25",0.07,{"date":1278,"open":1106,"high":1106,"low":1106,"close":1106,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1106},"2025-08-22",{"date":1280,"open":1118,"high":1106,"low":1118,"close":1106,"change":1281,"percent_change":1282,"volume":713,"transactions":9,"vwap":1106},"2025-08-21",-0.19,-0.27,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1285},"2025-08-20",71.25,{"date":1287,"open":1285,"high":1285,"low":1285,"close":1285,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1285},"2025-08-19",{"date":1289,"open":1285,"high":1285,"low":1285,"close":1285,"change":1290,"percent_change":970,"volume":564,"transactions":9,"vwap":1285},"2025-08-18",0.25,{"date":1292,"open":1118,"high":1118,"low":1118,"close":1118,"change":366,"percent_change":366,"volume":578,"transactions":9,"vwap":1118},"2025-08-15",{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":556,"transactions":9,"vwap":1295},"2025-08-14",71.010002,-0.99,-1.38,{"date":1299,"open":1148,"high":1148,"low":1148,"close":1148,"change":464,"percent_change":464,"volume":564,"transactions":9,"vwap":1148},"2025-08-13",{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":55,"percent_change":1236,"volume":578,"transactions":9,"vwap":1302},"2025-08-12",71.99,{"date":1304,"open":1210,"high":1210,"low":1210,"close":1210,"change":75,"percent_change":173,"volume":646,"transactions":9,"vwap":1210},"2025-08-11",{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":850,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-08-08",72.019997,72.010002,-0.66,2300,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":588,"transactions":9,"vwap":1314},"2025-08-07",72.51,72.49,{"date":1316,"open":1314,"high":1314,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1314},"2025-08-06",{"date":1318,"open":1314,"high":1314,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1314},"2025-08-05",{"date":1320,"open":1314,"high":1314,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":267,"transactions":9,"vwap":1314},"2025-08-04",{"date":1322,"open":1314,"high":1314,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1314},"2025-08-01",{"date":1324,"open":1314,"high":1314,"low":1314,"close":1314,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1314},"2025-07-31",{"date":1326,"open":1314,"high":1314,"low":1314,"close":1314,"change":1327,"percent_change":1328,"volume":516,"transactions":9,"vwap":1314},"2025-07-30",0.23,0.32,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-07-29",73.029999,72.26,-1.49,-2.02,3800,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1338},"2025-07-28",73.75,{"date":1340,"open":1338,"high":1338,"low":1338,"close":1338,"change":491,"percent_change":491,"volume":1341,"transactions":9,"vwap":1338},"2025-07-25",9,{"date":1343,"open":1338,"high":1338,"low":1338,"close":1338,"change":1344,"percent_change":1345,"volume":578,"transactions":9,"vwap":1338},"2025-07-24",0.75,1.03,{"date":1347,"open":1193,"high":1193,"low":1193,"close":1193,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1193},"2025-07-23",{"date":1349,"open":1350,"high":1351,"low":1193,"close":1193,"change":477,"percent_change":1352,"volume":646,"transactions":9,"vwap":1193},"2025-07-22",73.25,73.44,-0.34,{"date":1354,"open":1331,"high":1350,"low":1331,"close":1350,"change":491,"percent_change":491,"volume":564,"transactions":9,"vwap":1350},"2025-07-21",{"date":1356,"open":1350,"high":1350,"low":1350,"close":1350,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1350},"2025-07-18",{"date":1358,"open":1350,"high":1350,"low":1350,"close":1350,"change":1074,"percent_change":1359,"volume":556,"transactions":9,"vwap":1350},"2025-07-17",0.15,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":491,"percent_change":491,"volume":198,"transactions":9,"vwap":1362},"2025-07-16",73.14,{"date":1364,"open":1362,"high":1362,"low":1362,"close":1362,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1362},"2025-07-15",{"date":1366,"open":1367,"high":1367,"low":1362,"close":1362,"change":1368,"percent_change":447,"volume":713,"transactions":9,"vwap":1362},"2025-07-14",74,0.12,{"date":1370,"open":1351,"high":1351,"low":1371,"close":1371,"change":1249,"percent_change":1372,"volume":556,"transactions":9,"vwap":1371},"2025-07-11",73.019997,-1.32,{"date":1374,"open":1367,"high":1367,"low":1367,"close":1367,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1367},"2025-07-10",{"date":1376,"open":1367,"high":1367,"low":1367,"close":1367,"change":491,"percent_change":491,"volume":1377,"transactions":9,"vwap":1367},"2025-07-09",44,{"date":1379,"open":1380,"high":1367,"low":1380,"close":1367,"change":1381,"percent_change":1382,"volume":588,"transactions":9,"vwap":1367},"2025-07-08",73.99,0.76,1.04,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1385},"2025-07-07",73.24,{"date":1387,"open":1385,"high":1385,"low":1385,"close":1385,"change":491,"percent_change":491,"volume":369,"transactions":9,"vwap":1385},"2025-07-03",{"date":1389,"open":1350,"high":1350,"low":1385,"close":1385,"change":1390,"percent_change":1391,"volume":588,"transactions":9,"vwap":1385},"2025-07-02",0.2,0.27,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":348,"percent_change":544,"volume":556,"transactions":9,"vwap":1394},"2025-07-01",73.040001,{"date":1396,"open":1397,"high":28,"low":1398,"close":1399,"change":446,"percent_change":1368,"volume":545,"transactions":9,"vwap":1399},"2025-06-30",73.050003,73.010002,73.099998,{"date":1401,"open":1402,"high":1402,"low":1398,"close":1398,"change":366,"percent_change":366,"volume":177,"transactions":9,"vwap":1398},"2025-06-27",73.11,{"date":1404,"open":1371,"high":1371,"low":1371,"close":1371,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1371},"2025-06-26",{"date":1406,"open":1407,"high":1407,"low":1371,"close":1371,"change":1408,"percent_change":206,"volume":588,"transactions":9,"vwap":1371},"2025-06-25",74.48,-1.47,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":491,"percent_change":491,"volume":198,"transactions":9,"vwap":1411},"2025-06-24",74.49,{"date":1413,"open":1411,"high":1411,"low":1411,"close":1411,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1411},"2025-06-23",{"date":1415,"open":1411,"high":1411,"low":1416,"close":1411,"change":1033,"percent_change":1417,"volume":588,"transactions":9,"vwap":1411},"2025-06-20",74.45,2.04,{"date":1419,"open":1398,"high":1367,"low":1193,"close":1193,"change":1420,"percent_change":1421,"volume":891,"transactions":9,"vwap":1193},"2025-06-18",-1.5,-2.01,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":464,"percent_change":464,"volume":588,"transactions":9,"vwap":1424},"2025-06-17",74.5,{"date":1426,"open":1411,"high":1411,"low":1411,"close":1411,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1411},"2025-06-16",{"date":1428,"open":1424,"high":1424,"low":1411,"close":1411,"change":366,"percent_change":366,"volume":646,"transactions":9,"vwap":1411},"2025-06-13",{"date":1430,"open":1193,"high":1424,"low":1193,"close":1424,"change":491,"percent_change":491,"volume":550,"transactions":9,"vwap":1424},"2025-06-12",{"date":1432,"open":1411,"high":1424,"low":1411,"close":1424,"change":470,"percent_change":1433,"volume":713,"transactions":9,"vwap":1424},"2025-06-11",0.68,{"date":1435,"open":1367,"high":1424,"low":1367,"close":1367,"change":704,"percent_change":1140,"volume":740,"transactions":9,"vwap":1367},"2025-06-10",{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1438},"2025-06-09",74.82,{"date":1440,"open":1438,"high":1438,"low":1438,"close":1438,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1438},"2025-06-06",{"date":1442,"open":424,"high":424,"low":1443,"close":1438,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1438},"2025-06-05",74.010002,0.86,1.16,2900,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":562,"percent_change":1451,"volume":578,"transactions":9,"vwap":1450},"2025-06-04",74.8,73.96,-0.67,{"date":1453,"open":1454,"high":424,"low":1455,"close":1455,"change":138,"percent_change":1168,"volume":177,"transactions":9,"vwap":1455},"2025-06-03",74.99,74.46,{"date":1457,"open":1449,"high":1449,"low":1193,"close":1367,"change":651,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1367},"2025-06-02",-1.33,1800,{"date":1461,"open":1462,"high":424,"low":1462,"close":424,"change":470,"percent_change":1463,"volume":1464,"transactions":9,"vwap":424},"2025-05-30",74.75,0.67,3600,{"date":1466,"open":1454,"high":424,"low":1467,"close":1424,"change":470,"percent_change":1433,"volume":597,"transactions":9,"vwap":1424},"2025-05-29",74.15,{"date":1469,"open":424,"high":424,"low":1470,"close":1367,"change":1296,"percent_change":1372,"volume":1471,"transactions":9,"vwap":1367},"2025-05-28",73.95,5300,{"date":1473,"open":1474,"high":1475,"low":1424,"close":1454,"change":1476,"percent_change":762,"volume":1136,"transactions":9,"vwap":1454},"2025-05-27",75.99,76,-1.03,{"date":1478,"open":1479,"high":1480,"low":1367,"close":1481,"change":1023,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-05-23",76.63,76.65,76.019997,-1.4,4600,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1486},"2025-05-22",77.099998,{"date":1488,"open":1486,"high":1486,"low":1486,"close":1486,"change":658,"percent_change":1163,"volume":516,"transactions":9,"vwap":1486},"2025-05-21",{"date":1490,"open":1491,"high":1492,"low":1475,"close":1493,"change":1494,"percent_change":1495,"volume":884,"transactions":9,"vwap":1493},"2025-05-20",78.14,79,77,1.09,1.44,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1498},"2025-05-19",75.91,{"date":1500,"open":1498,"high":1498,"low":1498,"close":1498,"change":1501,"percent_change":1502,"volume":705,"transactions":9,"vwap":1498},"2025-05-16",-3.94,-4.93,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1505},"2025-05-15",79.85,{"date":1507,"open":1505,"high":1505,"low":1505,"close":1505,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1505},"2025-05-14",{"date":1509,"open":1505,"high":1505,"low":1505,"close":1505,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1505},"2025-05-13",{"date":1511,"open":1505,"high":1505,"low":1505,"close":1505,"change":1512,"percent_change":1513,"volume":578,"transactions":9,"vwap":1505},"2025-05-12",2.6,3.37,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1516},"2025-05-09",77.25,{"date":1518,"open":1516,"high":1516,"low":1516,"close":1516,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1516},"2025-05-08",{"date":1520,"open":1521,"high":1516,"low":1475,"close":1516,"change":1124,"percent_change":1140,"volume":884,"transactions":9,"vwap":1516},"2025-05-07",76.010002,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1524},"2025-05-06",78.11,{"date":1526,"open":1524,"high":1524,"low":1524,"close":1524,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1524},"2025-05-05",{"date":1528,"open":1524,"high":1524,"low":1524,"close":1524,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1524},"2025-05-02",{"date":1530,"open":1524,"high":1524,"low":1524,"close":1524,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1524},"2025-05-01",{"date":1532,"open":1524,"high":1524,"low":1524,"close":1524,"change":1281,"percent_change":1533,"volume":556,"transactions":9,"vwap":1524},"2025-04-30",-0.24,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":758,"percent_change":1538,"volume":578,"transactions":9,"vwap":1537},"2025-04-29",78.75,78.3,1.75,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1541},"2025-04-28",76.95,{"date":1543,"open":1541,"high":1541,"low":1541,"close":1541,"change":1207,"percent_change":1544,"volume":550,"transactions":9,"vwap":1541},"2025-04-25",-0.58,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":807,"percent_change":938,"volume":734,"transactions":9,"vwap":1549},"2025-04-24",78.019997,80.010002,77.4,{"date":1551,"open":1492,"high":1492,"low":1492,"close":1492,"change":366,"percent_change":366,"volume":1044,"transactions":9,"vwap":1492},"2025-04-23",{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":705,"transactions":9,"vwap":1554},"2025-04-22",79.010002,1.61,2.08,{"date":1558,"open":1493,"high":1492,"low":1493,"close":1549,"change":1559,"percent_change":257,"volume":545,"transactions":9,"vwap":1549},"2025-04-21",-1.93,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":564,"transactions":9,"vwap":1562},"2025-04-17",79.33,2.57,3.35,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":478,"percent_change":1568,"volume":516,"transactions":9,"vwap":1567},"2025-04-16",76.76,-0.57,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1571},"2025-04-15",77.2,{"date":1573,"open":1571,"high":1571,"low":1571,"close":1571,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1571},"2025-04-14",{"date":1575,"open":1571,"high":1571,"low":1571,"close":1571,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1571},"2025-04-11",{"date":1577,"open":1578,"high":1579,"low":1571,"close":1571,"change":1580,"percent_change":1581,"volume":691,"transactions":9,"vwap":1571},"2025-04-10",78,78.050003,-1.8,-2.28,{"date":1583,"open":191,"high":191,"low":1584,"close":1492,"change":651,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1492},"2025-04-09",77.63,-1.25,8300,{"date":1588,"open":191,"high":191,"low":191,"close":191,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":191},"2025-04-08",{"date":1590,"open":191,"high":191,"low":191,"close":191,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":191},"2025-04-07",{"date":1592,"open":1554,"high":191,"low":1492,"close":191,"change":55,"percent_change":1168,"volume":884,"transactions":9,"vwap":191},"2025-04-04",{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":491,"percent_change":491,"volume":491,"transactions":9,"vwap":1595},"2025-04-03",79.51,{"date":1597,"open":191,"high":191,"low":1595,"close":1595,"change":478,"percent_change":1099,"volume":646,"transactions":9,"vwap":1595},"2025-04-02",{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":564,"transactions":9,"vwap":1600},"2025-04-01",79.95,-1.58,-1.94,{"date":183,"open":179,"high":179,"low":179,"close":179,"change":491,"percent_change":491,"volume":564,"transactions":9,"vwap":179}]