[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGM.A":3,"homepage-market-summary":28,"stock-historical-AGM.A":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AGM.A","2026-09-25",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Federal Agricultural Mortgage Corporation Class A Voting","NYSE",null,"FEDERAL & FEDERALLY-SPONSORED CREDIT AGENCIES","Federal Agricultural Mortgage Corp provides agricultural real estate and rural housing mortgage loans in the secondary market in the U.S. Its operations consist of seven reportable segments: Farm & Ranch, which generates maximum revenue, Corporate AgFinance, Power & Utilities, Broadband Infrastructure, Renewable Energy, Funding, and Investments. The company purchases eligible mortgage loans secured by first liens on agricultural real estate and rural housing under the Farm & Ranch line of business. Its subsidiary purchases portions of certain agricultural, rural development, business and industry, and community facilities loans guaranteed by the USDA. Geographically, the company's operations are spread across different regions in the United States.","212","Washington, DC",{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},146.58,149.01,150,-3.42,-2.28,903.671078,27,147.4495,176,1.25,715.136371043906,83.2,8131,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":37,"sparkline":72,"date":39},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":39},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":39},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":39},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},115,674,246123.832958,1.42,"2025-03-11",[182,183,191,199,209,216,224,231,238,246,253,261,267,273,281,289,297,305,313,320,330,340,347,355,363,371,378,381,387,395,404,409,411,415,421,428,431,433,435,437,443,449,455,458,464,472,477,479,481,485,488,492,495,499,502,504,506,512,517,522,525,528,535,539,542,544,546,549,551,553,556,558,564,567,571,578,581,583,587,590,594,599,601,603,608,611,615,620,623,625,627,629,632,638,642,648,653,658,662,665,670,674,677,679,681,683,686,692,697,703,709,714,717,719,721,724,731,734,738,745,748,750,752,754,758,766,773,781,784,787,790,792,794,798,803,810,814,817,821,824,830,833,835,837,839,842,845,847,853,856,861,868,875,881,885,888,890,894,897,901,905,908,910,913,915,917,921,924,930,935,938,940,942,945,950,956,959,961,963,965,967,973,976,978,980,982,985,987,989,992,994,996,998,1004,1010,1015,1018,1021,1024,1026,1029,1033,1037,1041,1048,1051,1055,1061,1064,1068,1071,1077,1083,1088,1091,1094,1097,1101,1104,1107,1113,1119,1122,1127,1130,1134,1138,1143,1146,1152,1157,1161,1169,1175,1183,1190,1196,1202,1205,1207,1210,1215,1218,1220,1223,1225,1227,1230,1233,1236,1240,1247,1250,1252,1257,1259,1265,1270,1274,1279,1282,1287,1291,1295,1299,1303,1305,1308,1310,1313,1318,1320,1324,1327,1330,1333,1335,1340,1343,1347,1350,1357,1360,1365,1371,1374,1377,1379,1382,1385,1388,1391,1393,1397,1401,1406,1409,1413,1416,1420,1423,1425,1430,1432,1435,1437,1439,1441,1445,1448,1452,1456,1460,1463,1468,1472,1476,1479,1482,1486,1492,1496,1499,1502,1505,1507,1509,1512,1517,1521,1524,1526,1531,1534,1537,1542,1545,1549,1552,1556,1560,1563,1568,1573,1577,1582,1588,1592,1595,1598,1603,1609,1614,1618,1623,1628,1632,1637,1642,1645,1649,1654,1658,1661,1665],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":185,"low":17,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-18",151.04,-2.55,-1.67,1942.81847,59,150.6003,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-16",152.55,-3.47,-2.22,301.033985,30,152.5079,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",156,156.02,155.25,1.02,0.66,906.885441,63,155.9222,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",155,-0.01,227.952697,23,157.6803,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",155.01,-0.99,-0.63,456.854963,49,156.508,{"date":225,"open":201,"high":201,"low":201,"close":201,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",-1.24,-0.79,790,66,157.2719,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":51,"vwap":237},"2026-09-03",157.24,-0.16,-0.1,345.926387,158.154,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",157.4,3.4,2.21,184.209035,29,157.4515,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":173,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",154,0.65,141.138609,28,154.5714,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-27",153,-3,-1.92,569.019608,45,153.1519,{"date":262,"open":201,"high":201,"low":201,"close":201,"change":263,"percent_change":264,"volume":265,"transactions":244,"vwap":266},"2026-08-20",-3.98,-2.49,382,155.654,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":220,"volume":271,"transactions":197,"vwap":272},"2026-08-19",159.98,-1.02,428.1,160.5924,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-18",161,-4,-2.42,509.006042,42,161.667,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-13",165,-0.25,-0.15,207.463794,22,165.1006,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-12",165.25,2.25,1.38,781.037914,17,165.3242,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-10",163,-3.03,-1.82,142.01201,26,163.4302,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-06",166.03,-4.96,-2.9,376.133876,43,166.6158,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":130,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-04",170.99,0.58,342.311146,33,172.3868,{"date":321,"open":322,"high":23,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-03",168.98,168.95,170,15.73,10.2,2408.789545,140,172.4795,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-30",154.24,154.28,154.27,1.27,0.83,1237.608405,135,154.253,{"date":341,"open":255,"high":255,"low":255,"close":255,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-07-29",4,2.68,529.383779,47,152.3457,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":100,"percent_change":352,"volume":353,"transactions":207,"vwap":354},"2026-07-27",151.07,147,149,0.71,1504.196218,148.6423,{"date":356,"open":357,"high":351,"low":358,"close":358,"change":125,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-23",148.83,147.95,1.34,1558.49089,101,148.6944,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-20",146,1.5,1.04,325.789066,58,146.742,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-07-17",144.49001,144.5,4.5,3.21,800,{"date":379,"open":328,"high":328,"low":328,"close":328,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":328},"2026-07-16",0,{"date":382,"open":383,"high":383,"low":328,"close":328,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":328},"2026-07-15",143.020004,-3.5,-2.44,2400,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":391},"2026-07-14",146.5,147.19,143.5,-3.24,-2.21,8500,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":9,"vwap":400},"2026-07-13",146.10001,148.56,145,146.74001,0.69,0.47,6700,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":100,"percent_change":407,"volume":408,"transactions":9,"vwap":406},"2026-07-10",146.050003,0.72,100,{"date":410,"open":399,"high":399,"low":399,"close":399,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":399},"2026-07-09",{"date":412,"open":413,"high":413,"low":399,"close":399,"change":93,"percent_change":414,"volume":377,"transactions":9,"vwap":399},"2026-07-08",147.059998,-0.48,{"date":416,"open":351,"high":351,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-07-07",145.7,-4.26,-2.84,2500,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-07-06",148.0099945,149.96001,6.15,4.28,1800,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":430},"2026-07-02",143.81,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":430},"2026-07-01",{"date":434,"open":430,"high":430,"low":430,"close":430,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":430},"2026-06-30",{"date":436,"open":430,"high":430,"low":430,"close":430,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":430},"2026-06-29",{"date":438,"open":439,"high":439,"low":430,"close":430,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":430},"2026-06-26",146.25999,-0.19,-0.13,1100,{"date":444,"open":399,"high":445,"low":446,"close":446,"change":105,"percent_change":447,"volume":448,"transactions":9,"vwap":446},"2026-06-25",147.61,144,0.08,1200,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-24",143.89,3.38,2.41,600,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":380,"percent_change":380,"volume":342,"transactions":9,"vwap":457},"2026-06-23",140.50999,{"date":459,"open":460,"high":457,"low":460,"close":457,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":457},"2026-06-22",138.69,-1.49,-1.05,300,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":467},"2026-06-18",137.58,142,136.3,1.79,1.28,4600,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":377,"transactions":9,"vwap":474},"2026-06-17",140.21001,0.21,0.15,{"date":478,"open":328,"high":328,"low":328,"close":328,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":328},"2026-06-16",{"date":480,"open":328,"high":328,"low":328,"close":328,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":328},"2026-06-15",{"date":482,"open":328,"high":328,"low":328,"close":328,"change":483,"percent_change":484,"volume":408,"transactions":9,"vwap":328},"2026-06-12",4.85,3.59,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":487},"2026-06-11",135.14999,{"date":489,"open":487,"high":487,"low":487,"close":487,"change":490,"percent_change":491,"volume":463,"transactions":9,"vwap":487},"2026-06-10",-5.1,-3.64,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":494},"2026-06-09",140.25,{"date":496,"open":494,"high":494,"low":494,"close":494,"change":497,"percent_change":284,"volume":498,"transactions":9,"vwap":494},"2026-06-08",-0.35,200,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":501},"2026-06-05",140.60001,{"date":503,"open":501,"high":501,"low":501,"close":501,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":501},"2026-06-04",{"date":505,"open":501,"high":501,"low":501,"close":501,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":501},"2026-06-03",{"date":507,"open":508,"high":501,"low":508,"close":501,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":501},"2026-06-02",140.55,0.6,0.43,900,{"date":513,"open":514,"high":328,"low":514,"close":328,"change":515,"percent_change":516,"volume":442,"transactions":9,"vwap":328},"2026-06-01",139.98,4.77,3.53,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":408,"transactions":9,"vwap":519},"2026-05-29",135.23,-1.77,-1.29,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":524},"2026-05-28",137,{"date":526,"open":527,"high":527,"low":524,"close":524,"change":380,"percent_change":380,"volume":498,"transactions":9,"vwap":524},"2026-05-27",138.88,{"date":529,"open":530,"high":524,"low":531,"close":524,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":524},"2026-05-26",134,133.92999,3,2.24,3900,{"date":536,"open":530,"high":530,"low":537,"close":530,"change":538,"percent_change":19,"volume":448,"transactions":9,"vwap":530},"2026-05-22",133.99001,-3.13,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":541},"2026-05-21",137.13,{"date":543,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":541},"2026-05-20",{"date":545,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":541},"2026-05-19",{"date":547,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":548,"transactions":9,"vwap":541},"2026-05-18",2,{"date":550,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":541},"2026-05-15",{"date":552,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":541},"2026-05-14",{"date":554,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":555,"transactions":9,"vwap":541},"2026-05-13",6,{"date":557,"open":541,"high":541,"low":541,"close":541,"change":380,"percent_change":380,"volume":287,"transactions":9,"vwap":541},"2026-05-12",{"date":559,"open":560,"high":541,"low":560,"close":541,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":541},"2026-05-11",136.050003,1.83,1.35,500,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":380,"percent_change":380,"volume":548,"transactions":9,"vwap":566},"2026-05-08",135.3,{"date":568,"open":569,"high":566,"low":569,"close":566,"change":93,"percent_change":570,"volume":442,"transactions":9,"vwap":566},"2026-05-07",135.28,-0.51,{"date":572,"open":468,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-05-06",139,136,2.28,1.71,2000,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":580},"2026-05-05",133.72,{"date":582,"open":580,"high":580,"low":580,"close":580,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":580},"2026-05-04",{"date":584,"open":580,"high":580,"low":580,"close":580,"change":585,"percent_change":586,"volume":463,"transactions":9,"vwap":580},"2026-05-01",-0.78,-0.58,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":589},"2026-04-30",134.5,{"date":591,"open":589,"high":589,"low":589,"close":589,"change":592,"percent_change":593,"volume":454,"transactions":9,"vwap":589},"2026-04-29",0.93,0.7,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":498,"transactions":9,"vwap":596},"2026-04-28",133.57001,-1.43,-1.06,{"date":600,"open":338,"high":338,"low":338,"close":338,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":338},"2026-04-27",{"date":602,"open":338,"high":338,"low":338,"close":338,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":338},"2026-04-24",{"date":604,"open":605,"high":338,"low":605,"close":338,"change":606,"percent_change":607,"volume":563,"transactions":9,"vwap":338},"2026-04-23",133.87,0.46,0.34,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":610},"2026-04-22",134.53999,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":613,"percent_change":614,"volume":408,"transactions":9,"vwap":610},"2026-04-21",1.9,1.43,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":483,"volume":454,"transactions":9,"vwap":618},"2026-04-20",132.61,132.64,6.14,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":622},"2026-04-17",126.5,{"date":624,"open":622,"high":622,"low":622,"close":622,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":622},"2026-04-16",{"date":626,"open":622,"high":622,"low":622,"close":622,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":622},"2026-04-15",{"date":628,"open":622,"high":622,"low":622,"close":622,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":622},"2026-04-14",{"date":630,"open":622,"high":622,"low":622,"close":622,"change":414,"percent_change":631,"volume":463,"transactions":9,"vwap":622},"2026-04-13",-0.38,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":563,"transactions":9,"vwap":635},"2026-04-10",126.99,126.98,3.48,2.82,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":380,"percent_change":380,"volume":641,"transactions":9,"vwap":640},"2026-04-09",123.5,465,{"date":643,"open":644,"high":640,"low":644,"close":640,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":640},"2026-04-08",122.33,3.5,2.92,700,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":263,"percent_change":652,"volume":427,"transactions":9,"vwap":651},"2026-04-07",125.31,120,-3.21,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":408,"transactions":9,"vwap":655},"2026-04-06",123.98,2.03,1.66,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":78,"volume":408,"transactions":9,"vwap":660},"2026-04-02",121.95,2.95,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":664},"2026-04-01",119,{"date":666,"open":664,"high":664,"low":664,"close":664,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":664},"2026-03-31",0.32,0.27,1300,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":293,"volume":498,"transactions":9,"vwap":672},"2026-03-30",118.68,1.62,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":676},"2026-03-27",117.059998,{"date":678,"open":676,"high":676,"low":676,"close":676,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":676},"2026-03-26",{"date":680,"open":676,"high":676,"low":676,"close":676,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":676},"2026-03-25",{"date":682,"open":676,"high":676,"low":676,"close":676,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":676},"2026-03-24",{"date":684,"open":676,"high":676,"low":676,"close":676,"change":685,"percent_change":469,"volume":454,"transactions":9,"vwap":676},"2026-03-23",2.06,{"date":687,"open":688,"high":688,"low":176,"close":176,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":176},"2026-03-20",119.11,-1.01,-0.87,5500,{"date":693,"open":664,"high":664,"low":694,"close":694,"change":695,"percent_change":696,"volume":420,"transactions":9,"vwap":694},"2026-03-19",116.010002,-4.99,-4.12,{"date":698,"open":699,"high":699,"low":651,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-03-18",121,-1,-0.82,2900,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-03-17",122,-2.64,-2.12,400,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":408,"transactions":9,"vwap":711},"2026-03-16",124.64,-4.37,-3.39,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":716},"2026-03-13",129.0099945,{"date":718,"open":716,"high":716,"low":716,"close":716,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":716},"2026-03-12",{"date":720,"open":716,"high":716,"low":716,"close":716,"change":509,"percent_change":402,"volume":708,"transactions":9,"vwap":716},"2026-03-11",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":723},"2026-03-10",128.41,{"date":725,"open":726,"high":726,"low":727,"close":723,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-03-09",132.25999,128.33,-4.6,-3.46,1500,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":733},"2026-03-06",133.0099945,{"date":735,"open":733,"high":733,"low":733,"close":733,"change":736,"percent_change":737,"volume":454,"transactions":9,"vwap":733},"2026-03-05",-1.99,-1.47,{"date":739,"open":740,"high":741,"low":740,"close":338,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":338},"2026-03-04",128.050003,135.020004,9.5,7.57,4400,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":747},"2026-03-03",125.5,{"date":749,"open":747,"high":747,"low":747,"close":747,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":747},"2026-03-02",{"date":751,"open":747,"high":747,"low":747,"close":747,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":747},"2026-02-27",{"date":753,"open":747,"high":747,"low":747,"close":747,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":747},"2026-02-26",{"date":755,"open":756,"high":747,"low":756,"close":747,"change":173,"percent_change":757,"volume":454,"transactions":9,"vwap":747},"2026-02-25",125,0.8,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":366,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-02-24",124.99,125.010002,124.13,124.5,1.22,2600,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":577,"transactions":9,"vwap":769},"2026-02-23",119.93,123,118.21,4.39,3.7,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-02-20",131.91,118.010002,118.61,-13.31,-10.09,5700,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":783},"2026-02-19",131.92,{"date":785,"open":783,"high":783,"low":783,"close":783,"change":786,"percent_change":110,"volume":498,"transactions":9,"vwap":783},"2026-02-18",-1.76,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":789},"2026-02-17",133.67999,{"date":791,"open":789,"high":789,"low":789,"close":789,"change":380,"percent_change":380,"volume":197,"transactions":9,"vwap":789},"2026-02-13",{"date":793,"open":789,"high":789,"low":789,"close":789,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":789},"2026-02-12",{"date":795,"open":789,"high":789,"low":789,"close":789,"change":796,"percent_change":797,"volume":498,"transactions":9,"vwap":789},"2026-02-11",2.85,2.18,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":498,"transactions":9,"vwap":800},"2026-02-10",130.83,-0.42,-0.32,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":669,"transactions":9,"vwap":806},"2026-02-09",131.21001,131.25,131.14999,4.25,3.35,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":380,"percent_change":380,"volume":563,"transactions":9,"vwap":813},"2026-02-06",131.2,127,{"date":815,"open":813,"high":813,"low":813,"close":813,"change":270,"percent_change":816,"volume":708,"transactions":9,"vwap":813},"2026-02-05",-0.8,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":226,"volume":463,"transactions":9,"vwap":819},"2026-02-04",128.020004,-1.61,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":823},"2026-02-03",129.63,{"date":825,"open":826,"high":823,"low":827,"close":823,"change":828,"percent_change":829,"volume":377,"transactions":9,"vwap":823},"2026-02-02",128.0099945,128,1.08,0.84,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":832},"2026-01-30",128.55,{"date":834,"open":832,"high":832,"low":832,"close":832,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":832},"2026-01-29",{"date":836,"open":832,"high":832,"low":832,"close":832,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":832},"2026-01-28",{"date":838,"open":832,"high":832,"low":832,"close":832,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":832},"2026-01-27",{"date":840,"open":832,"high":832,"low":832,"close":832,"change":841,"percent_change":497,"volume":408,"transactions":9,"vwap":832},"2026-01-26",-0.45,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":844},"2026-01-23",129,{"date":846,"open":844,"high":844,"low":844,"close":844,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":844},"2026-01-22",{"date":848,"open":849,"high":850,"low":813,"close":844,"change":851,"percent_change":130,"volume":852,"transactions":9,"vwap":844},"2026-01-21",129.56,130,1.26,5800,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":380,"percent_change":380,"volume":342,"transactions":9,"vwap":855},"2026-01-20",127.74,{"date":857,"open":858,"high":858,"low":859,"close":855,"change":598,"percent_change":701,"volume":860,"transactions":9,"vwap":855},"2026-01-16",129.60001,127.5,10100,{"date":862,"open":863,"high":844,"low":855,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-01-15",128.10001,128.8,-1.2,-0.92,6400,{"date":869,"open":870,"high":870,"low":871,"close":850,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":850},"2026-01-14",130.029999,128.3,-1.16,-0.88,4000,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":377,"transactions":9,"vwap":878},"2026-01-13",133.5,131.16,-2.8,-2.09,{"date":882,"open":338,"high":338,"low":883,"close":883,"change":285,"percent_change":884,"volume":403,"transactions":9,"vwap":883},"2026-01-12",133.96001,-0.11,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":887},"2026-01-09",134.11,{"date":889,"open":887,"high":887,"low":887,"close":887,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":887},"2026-01-08",{"date":891,"open":887,"high":887,"low":887,"close":887,"change":892,"percent_change":893,"volume":377,"transactions":9,"vwap":887},"2026-01-07",-1.51,-1.11,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":896},"2026-01-06",135.62,{"date":898,"open":896,"high":896,"low":896,"close":896,"change":899,"percent_change":900,"volume":463,"transactions":9,"vwap":896},"2026-01-05",2.46,1.85,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":510,"volume":708,"transactions":9,"vwap":903},"2026-01-02",133.16,0.57,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":907},"2025-12-31",132.59,{"date":909,"open":907,"high":907,"low":907,"close":907,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":907},"2025-12-30",{"date":911,"open":907,"high":907,"low":907,"close":907,"change":380,"percent_change":380,"volume":912,"transactions":9,"vwap":907},"2025-12-29",8,{"date":914,"open":907,"high":907,"low":907,"close":907,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":907},"2025-12-26",{"date":916,"open":907,"high":907,"low":907,"close":907,"change":380,"percent_change":380,"volume":548,"transactions":9,"vwap":907},"2025-12-24",{"date":918,"open":907,"high":907,"low":907,"close":907,"change":919,"percent_change":920,"volume":408,"transactions":9,"vwap":907},"2025-12-23",2.04,1.56,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":923},"2025-12-22",130.55,{"date":925,"open":926,"high":926,"low":923,"close":923,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":923},"2025-12-19",137.52,-8.71,-6.25,3200,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":408,"transactions":9,"vwap":932},"2025-12-18",139.25999,-3.74,-2.62,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":937},"2025-12-17",143,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":937},"2025-12-16",{"date":941,"open":937,"high":937,"low":937,"close":937,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":937},"2025-12-15",{"date":943,"open":937,"high":937,"low":937,"close":937,"change":944,"percent_change":100,"volume":498,"transactions":9,"vwap":937},"2025-12-12",1.49,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":408,"transactions":9,"vwap":947},"2025-12-11",141.50999,3.01,2.17,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":511,"transactions":9,"vwap":953},"2025-12-10",141.25,138.5,6.48,4.91,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":958},"2025-12-09",132.020004,{"date":960,"open":958,"high":958,"low":958,"close":958,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":958},"2025-12-08",{"date":962,"open":958,"high":958,"low":958,"close":958,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":958},"2025-12-05",{"date":964,"open":958,"high":958,"low":958,"close":958,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":958},"2025-12-04",{"date":966,"open":958,"high":958,"low":958,"close":958,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":958},"2025-12-03",{"date":968,"open":969,"high":969,"low":958,"close":958,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2025-12-02",134.17,1.54,1.18,1900,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":975},"2025-12-01",130.48,{"date":977,"open":975,"high":975,"low":975,"close":975,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":975},"2025-11-28",{"date":979,"open":975,"high":975,"low":975,"close":975,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":975},"2025-11-26",{"date":981,"open":975,"high":975,"low":975,"close":975,"change":673,"percent_change":851,"volume":454,"transactions":9,"vwap":975},"2025-11-25",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":984},"2025-11-24",128.86,{"date":986,"open":984,"high":984,"low":984,"close":984,"change":380,"percent_change":380,"volume":342,"transactions":9,"vwap":984},"2025-11-21",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":440,"percent_change":285,"volume":563,"transactions":9,"vwap":984},"2025-11-20",{"date":990,"open":991,"high":991,"low":991,"close":991,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":991},"2025-11-19",129.050003,{"date":993,"open":991,"high":991,"low":991,"close":991,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":991},"2025-11-18",{"date":995,"open":991,"high":991,"low":991,"close":991,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":991},"2025-11-17",{"date":997,"open":991,"high":991,"low":991,"close":991,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":991},"2025-11-14",{"date":999,"open":1000,"high":1001,"low":844,"close":991,"change":1002,"percent_change":593,"volume":1003,"transactions":9,"vwap":991},"2025-11-13",129.39999,131.13,0.9,1600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":647,"transactions":9,"vwap":1007},"2025-11-12",126.37,128.14999,2.66,2.12,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":764,"volume":708,"transactions":9,"vwap":1013},"2025-11-11",123.47,125.49,1.51,{"date":1016,"open":655,"high":655,"low":655,"close":655,"change":1017,"percent_change":757,"volume":498,"transactions":9,"vwap":655},"2025-11-10",0.98,{"date":1019,"open":769,"high":769,"low":769,"close":769,"change":380,"percent_change":380,"volume":1020,"transactions":9,"vwap":769},"2025-11-07",258,{"date":1022,"open":769,"high":769,"low":769,"close":769,"change":380,"percent_change":380,"volume":1023,"transactions":9,"vwap":769},"2025-11-06",12,{"date":1025,"open":769,"high":769,"low":769,"close":769,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":769},"2025-11-05",{"date":1027,"open":769,"high":769,"low":769,"close":769,"change":944,"percent_change":1028,"volume":563,"transactions":9,"vwap":769},"2025-11-04",1.23,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":359,"volume":463,"transactions":9,"vwap":1031},"2025-11-03",121.51,1.61,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":737,"volume":463,"transactions":9,"vwap":1035},"2025-10-31",119.9,-1.79,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":614,"percent_change":1040,"volume":463,"transactions":9,"vwap":1039},"2025-10-30",121.69,1.19,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":563,"transactions":9,"vwap":1045},"2025-10-29",124.12,120.040001,120.26,-5.07,-4.05,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":1050},"2025-10-28",125.33,{"date":1052,"open":1050,"high":1050,"low":1050,"close":1050,"change":1053,"percent_change":1054,"volume":498,"transactions":9,"vwap":1050},"2025-10-27",1.64,1.33,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":454,"transactions":9,"vwap":1058},"2025-10-24",122.29,123.69,1.94,1.59,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1063},"2025-10-23",121.75,{"date":1065,"open":1066,"high":1066,"low":1063,"close":1063,"change":292,"percent_change":1067,"volume":454,"transactions":9,"vwap":1063},"2025-10-22",123.64,1.88,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1070},"2025-10-21",119.5,{"date":1072,"open":1073,"high":1070,"low":664,"close":1070,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1070},"2025-10-20",119.28,0.74,0.62,1400,{"date":1078,"open":1079,"high":1079,"low":777,"close":1080,"change":1081,"percent_change":1082,"volume":511,"transactions":9,"vwap":1080},"2025-10-17",119.25,118.76,-0.36,-0.3,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":736,"percent_change":1087,"volume":669,"transactions":9,"vwap":1086},"2025-10-16",117.010002,119.12,-1.64,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1090},"2025-10-15",121.11,{"date":1092,"open":1090,"high":1090,"low":1090,"close":1090,"change":1093,"percent_change":802,"volume":498,"transactions":9,"vwap":1090},"2025-10-14",-0.39,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1096},"2025-10-13",121.5,{"date":1098,"open":1099,"high":1096,"low":1099,"close":1096,"change":1100,"percent_change":170,"volume":929,"transactions":9,"vwap":1096},"2025-10-10",121.38,0.51,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":212,"percent_change":212,"volume":708,"transactions":9,"vwap":1103},"2025-10-09",120.99,{"date":1105,"open":664,"high":699,"low":664,"close":699,"change":1106,"percent_change":592,"volume":647,"transactions":9,"vwap":699},"2025-10-08",1.12,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":235,"volume":1076,"transactions":9,"vwap":1111},"2025-10-07",121.88,119.83,119.88,-0.12,{"date":1114,"open":1115,"high":1115,"low":651,"close":651,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":651},"2025-10-06",126.050003,-3.4,-2.76,2300,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1121},"2025-10-03",123.4,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1121,"change":1126,"percent_change":414,"volume":174,"transactions":9,"vwap":1121},"2025-10-02",122.5,123.85,-0.6,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":380,"percent_change":380,"volume":454,"transactions":9,"vwap":1129},"2025-10-01",124,{"date":1131,"open":1132,"high":1129,"low":1132,"close":1129,"change":570,"percent_change":1133,"volume":174,"transactions":9,"vwap":1129},"2025-09-30",123.17,-0.41,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":380,"percent_change":380,"volume":1137,"transactions":9,"vwap":1136},"2025-09-29",124.51,10,{"date":1139,"open":1136,"high":1140,"low":1136,"close":1136,"change":1141,"percent_change":1142,"volume":669,"transactions":9,"vwap":1136},"2025-09-26",124.87,-4.61,-3.57,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1145},"2025-09-25",129.12,{"date":1147,"open":1148,"high":1149,"low":1145,"close":1145,"change":1150,"percent_change":1151,"volume":174,"transactions":9,"vwap":1145},"2025-09-24",132.059998,133,-0.85,-0.65,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":708,"transactions":9,"vwap":1154},"2025-09-23",129.97,-3.48,-2.61,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":828,"percent_change":1160,"volume":463,"transactions":9,"vwap":1159},"2025-09-22",133.45,0.82,{"date":1162,"open":813,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-09-19",132.85001,126.18,132.37,2.89,2.23,8800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":765,"transactions":9,"vwap":1172},"2025-09-18",126.75,129.48,1.24,0.97,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2025-09-17",129.070007,130.92999,128.24001,-0.89,-0.69,2200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":420,"transactions":9,"vwap":1187},"2025-09-16",130.49001,123.58,129.13,-2.38,-1.81,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1192,"change":1194,"percent_change":1195,"volume":442,"transactions":9,"vwap":1192},"2025-09-15",131.50999,131.89,-5.51,-4.02,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":454,"transactions":9,"vwap":1199},"2025-09-12",138,137.020004,-0.98,-0.71,{"date":1203,"open":1198,"high":1198,"low":1198,"close":1198,"change":700,"percent_change":1204,"volume":174,"transactions":9,"vwap":1198},"2025-09-11",-0.72,{"date":1206,"open":573,"high":573,"low":573,"close":573,"change":700,"percent_change":1201,"volume":1076,"transactions":9,"vwap":573},"2025-09-10",{"date":1208,"open":937,"high":937,"low":328,"close":328,"change":276,"percent_change":1209,"volume":174,"transactions":9,"vwap":328},"2025-09-09",-2.78,{"date":1211,"open":1212,"high":1212,"low":446,"close":446,"change":1213,"percent_change":1214,"volume":1003,"transactions":9,"vwap":446},"2025-09-08",146.61,-4.94,-3.32,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1217},"2025-09-05",148.94,{"date":1219,"open":1217,"high":1217,"low":1217,"close":1217,"change":125,"percent_change":1054,"volume":498,"transactions":9,"vwap":1217},"2025-09-04",{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1222},"2025-09-03",146.99001,{"date":1224,"open":1222,"high":1222,"low":1222,"close":1222,"change":212,"percent_change":212,"volume":498,"transactions":9,"vwap":1222},"2025-09-02",{"date":1226,"open":350,"high":350,"low":350,"close":350,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":350},"2025-08-29",{"date":1228,"open":1229,"high":350,"low":1229,"close":350,"change":380,"percent_change":380,"volume":647,"transactions":9,"vwap":350},"2025-08-28",145.029999,{"date":1231,"open":350,"high":350,"low":350,"close":350,"change":342,"percent_change":1232,"volume":563,"transactions":9,"vwap":350},"2025-08-27",2.8,{"date":1234,"open":937,"high":937,"low":937,"close":937,"change":1235,"percent_change":1180,"volume":563,"transactions":9,"vwap":937},"2025-08-26",-1.28,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1204,"percent_change":1239,"volume":498,"transactions":9,"vwap":1238},"2025-08-25",144.28,-0.5,{"date":1241,"open":1242,"high":1243,"low":1244,"close":399,"change":1245,"percent_change":1246,"volume":448,"transactions":9,"vwap":399},"2025-08-22",146.080002,146.17999,144.87,4.47,3.18,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1249},"2025-08-21",140.53,{"date":1251,"open":1249,"high":1249,"low":1249,"close":1249,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1249},"2025-08-20",{"date":1253,"open":1254,"high":1249,"low":1254,"close":1249,"change":1255,"percent_change":1256,"volume":174,"transactions":9,"vwap":1249},"2025-08-19",138.13,5.53,4.1,{"date":1258,"open":338,"high":338,"low":338,"close":338,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":338},"2025-08-18",{"date":1260,"open":1261,"high":1262,"low":1261,"close":338,"change":1263,"percent_change":1264,"volume":765,"transactions":9,"vwap":338},"2025-08-15",131.71001,135.49001,0.54,0.4,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":668,"percent_change":1269,"volume":563,"transactions":9,"vwap":1268},"2025-08-14",134.19,134.46001,0.2,{"date":1271,"open":883,"high":1272,"low":883,"close":1267,"change":24,"percent_change":1273,"volume":511,"transactions":9,"vwap":1267},"2025-08-13",134.69,0.94,{"date":1275,"open":958,"high":1276,"low":958,"close":1277,"change":1278,"percent_change":575,"volume":448,"transactions":9,"vwap":1277},"2025-08-12",133.47,132.94,2.96,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1281},"2025-08-11",129.98,{"date":1283,"open":1284,"high":1284,"low":1281,"close":1281,"change":1285,"percent_change":1286,"volume":454,"transactions":9,"vwap":1281},"2025-08-08",133.48,2.78,2.19,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":668,"percent_change":475,"volume":647,"transactions":9,"vwap":1290},"2025-08-07",127.099998,127.2,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1093,"percent_change":1294,"volume":408,"transactions":9,"vwap":1293},"2025-08-06",126.93,-0.31,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":736,"percent_change":1298,"volume":498,"transactions":9,"vwap":1297},"2025-08-05",127.32,-1.54,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":204,"volume":498,"transactions":9,"vwap":1301},"2025-08-04",129.31,1.31,{"date":1304,"open":827,"high":827,"low":827,"close":827,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":827},"2025-08-01",{"date":1306,"open":827,"high":827,"low":827,"close":827,"change":1307,"percent_change":1298,"volume":463,"transactions":9,"vwap":827},"2025-07-31",-2,{"date":1309,"open":850,"high":850,"low":850,"close":850,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":850},"2025-07-30",{"date":1311,"open":850,"high":850,"low":850,"close":850,"change":179,"percent_change":1312,"volume":408,"transactions":9,"vwap":850},"2025-07-29",1.1,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":408,"transactions":9,"vwap":1315},"2025-07-28",128.58,-1.42,-1.09,{"date":1319,"open":850,"high":850,"low":850,"close":850,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":850},"2025-07-25",{"date":1321,"open":850,"high":850,"low":850,"close":850,"change":1322,"percent_change":1323,"volume":498,"transactions":9,"vwap":850},"2025-07-24",2.45,1.92,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1326},"2025-07-23",127.55,{"date":1328,"open":1326,"high":1326,"low":1326,"close":1326,"change":1329,"percent_change":933,"volume":708,"transactions":9,"vwap":1326},"2025-07-22",-4.95,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1332},"2025-07-21",132.5,{"date":1334,"open":1332,"high":1332,"low":1332,"close":1332,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1332},"2025-07-18",{"date":1336,"open":1337,"high":1332,"low":1337,"close":1332,"change":1338,"percent_change":1339,"volume":454,"transactions":9,"vwap":1332},"2025-07-17",131.28999,-2.29,-1.7,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1342},"2025-07-16",134.78999,{"date":1344,"open":1342,"high":1342,"low":1342,"close":1342,"change":1345,"percent_change":1346,"volume":708,"transactions":9,"vwap":1342},"2025-07-15",0.59,0.44,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":380,"percent_change":380,"volume":548,"transactions":9,"vwap":1349},"2025-07-14",134.2,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1349,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1349},"2025-07-11",143.74001,130.14,-10.24,-7.09,2700,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1359},"2025-07-10",144.44,{"date":1361,"open":1362,"high":1363,"low":1359,"close":1359,"change":1239,"percent_change":1364,"volume":377,"transactions":9,"vwap":1359},"2025-07-09",144.61,144.62,-0.34,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":377,"transactions":9,"vwap":1368},"2025-07-08",144.8,144.94,-1.53,-1.04,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1373},"2025-07-07",146.47,{"date":1375,"open":1376,"high":1373,"low":1376,"close":1373,"change":900,"percent_change":470,"volume":377,"transactions":9,"vwap":1373},"2025-07-03",145.96001,{"date":1378,"open":1363,"high":1363,"low":1363,"close":1363,"change":1009,"percent_change":944,"volume":408,"transactions":9,"vwap":1363},"2025-07-02",{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1381},"2025-07-01",142.5,{"date":1383,"open":1381,"high":1381,"low":1381,"close":1381,"change":1384,"percent_change":673,"volume":463,"transactions":9,"vwap":1381},"2025-06-30",2.27,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":380,"percent_change":380,"volume":21,"transactions":9,"vwap":1387},"2025-06-27",140.23,{"date":1389,"open":1387,"high":1387,"low":1387,"close":1387,"change":380,"percent_change":380,"volume":1390,"transactions":9,"vwap":1387},"2025-06-26",11,{"date":1392,"open":1387,"high":1387,"low":1387,"close":1387,"change":380,"percent_change":380,"volume":21,"transactions":9,"vwap":1387},"2025-06-25",{"date":1394,"open":1387,"high":1387,"low":1387,"close":1387,"change":1395,"percent_change":1396,"volume":463,"transactions":9,"vwap":1387},"2025-06-24",4.23,3.11,{"date":1398,"open":338,"high":574,"low":338,"close":574,"change":1399,"percent_change":1400,"volume":174,"transactions":9,"vwap":574},"2025-06-23",4.8,3.66,{"date":1402,"open":338,"high":1403,"low":812,"close":812,"change":1404,"percent_change":256,"volume":1405,"transactions":9,"vwap":812},"2025-06-20",136.89,-4.06,5000,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1408},"2025-06-18",135.25999,{"date":1410,"open":1411,"high":1408,"low":1411,"close":1408,"change":1412,"percent_change":36,"volume":708,"transactions":9,"vwap":1408},"2025-06-17",135.25,0.26,{"date":1414,"open":850,"high":338,"low":850,"close":338,"change":652,"percent_change":1415,"volume":647,"transactions":9,"vwap":338},"2025-06-16",-2.32,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":440,"volume":647,"transactions":9,"vwap":1418},"2025-06-13",138.21001,-0.27,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":380,"percent_change":380,"volume":173,"transactions":9,"vwap":1422},"2025-06-12",138.48,{"date":1424,"open":1422,"high":1422,"low":1422,"close":1422,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1422},"2025-06-11",{"date":1426,"open":1427,"high":1427,"low":1422,"close":1422,"change":1428,"percent_change":1429,"volume":708,"transactions":9,"vwap":1422},"2025-06-10",138.98,5.48,4.12,{"date":1431,"open":1149,"high":1149,"low":1149,"close":1149,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1149},"2025-06-09",{"date":1433,"open":1149,"high":1149,"low":1149,"close":1149,"change":380,"percent_change":380,"volume":1434,"transactions":9,"vwap":1149},"2025-06-06",485,{"date":1436,"open":1149,"high":1149,"low":1149,"close":1149,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1149},"2025-06-05",{"date":1438,"open":1149,"high":1149,"low":1149,"close":1149,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1149},"2025-06-04",{"date":1440,"open":1149,"high":1149,"low":1149,"close":1149,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1149},"2025-06-03",{"date":1442,"open":1149,"high":1149,"low":1149,"close":1149,"change":1443,"percent_change":1444,"volume":408,"transactions":9,"vwap":1149},"2025-06-02",-5.06,-3.67,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1447},"2025-05-30",138.059998,{"date":1449,"open":1447,"high":1447,"low":1447,"close":1447,"change":1450,"percent_change":1451,"volume":498,"transactions":9,"vwap":1447},"2025-05-29",1.06,0.77,{"date":1453,"open":524,"high":524,"low":524,"close":524,"change":1454,"percent_change":1455,"volume":463,"transactions":9,"vwap":524},"2025-05-28",0.1,0.07,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":613,"percent_change":1459,"volume":463,"transactions":9,"vwap":1458},"2025-05-27",136.89999,1.41,{"date":1461,"open":338,"high":338,"low":338,"close":338,"change":380,"percent_change":380,"volume":1462,"transactions":9,"vwap":338},"2025-05-23",35,{"date":1464,"open":1465,"high":1465,"low":338,"close":338,"change":1466,"percent_change":1467,"volume":563,"transactions":9,"vwap":338},"2025-05-22",144.53999,-5.77,-4.1,{"date":1469,"open":1427,"high":1470,"low":1427,"close":1470,"change":469,"percent_change":1471,"volume":454,"transactions":9,"vwap":1470},"2025-05-21",140.77,1.29,{"date":1473,"open":1474,"high":1474,"low":1427,"close":1427,"change":1475,"percent_change":194,"volume":702,"transactions":9,"vwap":1427},"2025-05-20",141.25999,-5,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1478},"2025-05-19",143.98,{"date":1480,"open":1481,"high":1481,"low":1478,"close":1478,"change":380,"percent_change":380,"volume":563,"transactions":9,"vwap":1478},"2025-05-16",146.28,{"date":1483,"open":1478,"high":1478,"low":1478,"close":1478,"change":1484,"percent_change":1485,"volume":174,"transactions":9,"vwap":1478},"2025-05-15",0.53,0.37,{"date":1487,"open":399,"high":399,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":442,"transactions":9,"vwap":1489},"2025-05-14",139.88,143.45,-1.55,-1.07,{"date":1493,"open":1494,"high":399,"low":1494,"close":399,"change":548,"percent_change":1495,"volume":463,"transactions":9,"vwap":399},"2025-05-13",141.32001,1.4,{"date":1497,"open":446,"high":446,"low":937,"close":937,"change":555,"percent_change":1498,"volume":454,"transactions":9,"vwap":937},"2025-05-12",4.38,{"date":1500,"open":524,"high":524,"low":524,"close":524,"change":1501,"percent_change":375,"volume":647,"transactions":9,"vwap":524},"2025-05-09",5.9,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1504},"2025-05-08",131.10001,{"date":1506,"open":1504,"high":1504,"low":1504,"close":1504,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1504},"2025-05-07",{"date":1508,"open":1504,"high":1504,"low":1504,"close":1504,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1504},"2025-05-06",{"date":1510,"open":1504,"high":1504,"low":1504,"close":1504,"change":1511,"percent_change":352,"volume":408,"transactions":9,"vwap":1504},"2025-05-05",0.92,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":463,"transactions":9,"vwap":1514},"2025-05-02",130.17999,-2.19,-1.65,{"date":1518,"open":1519,"high":1165,"low":1519,"close":1165,"change":1520,"percent_change":452,"volume":708,"transactions":9,"vwap":1165},"2025-05-01",130.73,4.33,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1523},"2025-04-30",128.039993,{"date":1525,"open":813,"high":1523,"low":813,"close":1523,"change":802,"percent_change":284,"volume":377,"transactions":9,"vwap":1523},"2025-04-29",{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":408,"transactions":9,"vwap":1528},"2025-04-28",128.36,-4.71,-3.54,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1533},"2025-04-25",133.070007,{"date":1535,"open":1533,"high":1533,"low":1533,"close":1533,"change":1536,"percent_change":144,"volume":498,"transactions":9,"vwap":1533},"2025-04-24",0.81,{"date":1538,"open":1539,"high":1540,"low":1539,"close":726,"change":1541,"percent_change":205,"volume":511,"transactions":9,"vwap":726},"2025-04-23",130.46001,137.039993,0.87,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1544},"2025-04-22",131.39,{"date":1546,"open":1544,"high":1544,"low":1544,"close":1544,"change":1547,"percent_change":1548,"volume":498,"transactions":9,"vwap":1544},"2025-04-21",3.91,3.07,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1551},"2025-04-17",127.48,{"date":1553,"open":1554,"high":1551,"low":1554,"close":1551,"change":1555,"percent_change":1555,"volume":454,"transactions":9,"vwap":1551},"2025-04-16",125.36,-0.02,{"date":1557,"open":859,"high":859,"low":859,"close":859,"change":1558,"percent_change":1559,"volume":454,"transactions":9,"vwap":859},"2025-04-15",0.5,0.39,{"date":1561,"open":1058,"high":813,"low":1058,"close":813,"change":1562,"percent_change":1167,"volume":708,"transactions":9,"vwap":813},"2025-04-14",2.77,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":498,"transactions":9,"vwap":1565},"2025-04-11",124.23,-4.58,-3.56,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":463,"transactions":9,"vwap":1570},"2025-04-10",128.81,8.81,7.34,{"date":1574,"open":1575,"high":1575,"low":651,"close":651,"change":1576,"percent_change":1566,"volume":647,"transactions":9,"vwap":651},"2025-04-09",120.050003,-5.76,{"date":1578,"open":1012,"high":850,"low":1012,"close":1579,"change":1580,"percent_change":1581,"volume":1076,"transactions":9,"vwap":1579},"2025-04-08",125.76,6.76,5.68,{"date":1583,"open":1584,"high":1585,"low":664,"close":664,"change":1586,"percent_change":1587,"volume":1182,"transactions":9,"vwap":664},"2025-04-07",126,126.15,-11,-8.46,{"date":1589,"open":850,"high":850,"low":850,"close":850,"change":1590,"percent_change":1591,"volume":708,"transactions":9,"vwap":850},"2025-04-04",-10.82,-7.68,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1594},"2025-04-03",140.82001,{"date":1596,"open":1594,"high":1594,"low":1594,"close":1594,"change":1597,"percent_change":919,"volume":463,"transactions":9,"vwap":1594},"2025-04-02",2.81,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":695,"percent_change":1602,"volume":563,"transactions":9,"vwap":1601},"2025-04-01",140.89999,138.0099945,-3.49,{"date":1604,"open":1605,"high":1606,"low":937,"close":937,"change":1607,"percent_change":1608,"volume":511,"transactions":9,"vwap":937},"2025-03-31",143.0099945,143.039993,-3.14,-2.15,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":708,"transactions":9,"vwap":1611},"2025-03-28",146.14,3.14,2.2,{"date":1615,"open":937,"high":937,"low":937,"close":937,"change":1616,"percent_change":1617,"volume":463,"transactions":9,"vwap":937},"2025-03-27",-5.86,-3.94,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1112,"percent_change":1622,"volume":463,"transactions":9,"vwap":1621},"2025-03-26",146.46001,148.86,-0.08,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":498,"transactions":9,"vwap":1625},"2025-03-25",148.98,2.73,1.87,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1384,"volume":408,"transactions":9,"vwap":1630},"2025-03-24",146.25,3.25,{"date":1633,"open":1634,"high":937,"low":1634,"close":937,"change":1635,"percent_change":1636,"volume":511,"transactions":9,"vwap":937},"2025-03-21",142.27,-1.56,-1.08,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":408,"transactions":9,"vwap":1639},"2025-03-20",144.56,-2.69,-1.83,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1644},"2025-03-19",147.25,{"date":1646,"open":1647,"high":1647,"low":1644,"close":1644,"change":1648,"percent_change":1082,"volume":563,"transactions":9,"vwap":1644},"2025-03-18",147.28,-0.44,{"date":1650,"open":1651,"high":423,"low":1651,"close":1652,"change":1495,"percent_change":1653,"volume":563,"transactions":9,"vwap":1652},"2025-03-17",147.5,147.69,0.96,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1459,"percent_change":1174,"volume":377,"transactions":9,"vwap":1657},"2025-03-14",143.97,146.28999,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":1660},"2025-03-13",144.88,{"date":1662,"open":1639,"high":1660,"low":1639,"close":1660,"change":1663,"percent_change":1664,"volume":563,"transactions":9,"vwap":1660},"2025-03-12",0.35,0.24,{"date":180,"open":1666,"high":1666,"low":1666,"close":1666,"change":380,"percent_change":380,"volume":498,"transactions":9,"vwap":1666},144.53]