[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOG.B":3,"homepage-market-summary":28,"stock-historical-MOG.B":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOG.B","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},"MOOG INC CL B","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Moog Inc. manufactures precision motion and fluid control systems for aerospace, defense, and industrial markets. Its four segments are Space and Defense, Military Aircraft, Commercial Aircraft, and Industrial, with the majority of revenue from Space and Defense. The company provides components for defense vehicle platforms, missile systems, naval ships, submarines, and space launch vehicles, and spacecraft. Its products include actuation systems, motion platforms, motors, servo and proportional valves, slip rings, propulsion systems, and weapon stores management systems. it serves industries such as aerospace and defense, industrial automation, energy, marine, motorsport, simulation, and medical devices. It operates in the United States, the United Kingdom, Germany, and other regions.","13,500","East Aurora, NY",false,{"close":16,"open":16,"high":16,"low":16,"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},373.21,384.5,-11.29,-2.94,200.196615,89,376.1388,450,201.039993,263.63118191266375,69.2,9298,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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":16,"start_date":180,"end_date":5},152.2,222,80981.540658,109.9,"2025-03-24",[182,183,191,200,210,218,226,234,243,251,259,267,275,282,290,298,306,316,324,331,338,346,354,363,370,380,388,395,402,410,418,426,434,442,451,455,459,462,468,473,479,482,489,492,497,500,505,511,514,518,525,532,535,540,548,557,563,566,570,574,579,588,591,597,602,606,612,619,624,630,635,642,646,651,654,656,661,664,667,673,678,681,684,689,694,701,705,710,713,715,717,724,727,734,737,743,748,755,760,765,769,771,775,780,783,785,787,791,794,798,801,803,805,807,809,811,813,815,817,819,823,828,830,835,838,840,842,844,846,849,852,854,856,858,862,865,871,874,876,878,881,884,886,888,894,899,906,913,920,923,925,927,929,931,933,935,940,946,951,956,959,963,966,970,975,978,980,982,986,991,997,1000,1002,1005,1010,1013,1015,1017,1021,1024,1026,1030,1033,1038,1041,1043,1045,1047,1052,1057,1060,1062,1064,1066,1068,1072,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1100,1103,1105,1108,1113,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1141,1143,1145,1147,1150,1154,1157,1159,1161,1163,1165,1167,1169,1174,1179,1182,1184,1186,1188,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1225,1228,1230,1234,1237,1239,1241,1243,1245,1249,1253,1256,1258,1260,1264,1267,1269,1271,1275,1278,1282,1285,1289,1291,1293,1295,1297,1301,1305,1310,1318,1321,1325,1328,1330,1332,1334,1336,1338,1340,1342,1344,1346,1348,1350,1352,1356,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1385,1388,1390,1394,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1436,1439,1441,1446,1449,1451,1453,1457,1462,1465,1470,1473,1475,1477,1479,1481,1485,1490,1493,1495,1497,1502,1505,1507,1512],{"date":5,"open":16,"high":16,"low":16,"close":16,"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},"2026-10-05",395,-9.96,-2.52,488.353515,107,392.0218,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",396.64,394.46,2.21,0.56,1383.53182,105,394.6226,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",392.35,391.35,392.25,4.25,1.1,1702.452432,132,391.813,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",388,-9.4,-2.37,179.505161,70,387.9939,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",397.4,4.68,1.19,243.195067,101,397.1876,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",392.72,10.73,2.81,331.778715,83,385.1034,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",381.88,381.99,5.18,1.37,226.143033,73,379.6642,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",376.81,14.81,4.09,253.42901,100,374.4525,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",362,-3.45,-0.94,146.72116,55,360.7779,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-15",365.45,-0.5,-0.14,139.363969,63,363.8571,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-11",365.95,-4.16,-1.12,214.89698,67,369.5185,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":265,"vwap":281},"2026-09-09",370.11,-8.34,-2.2,225.987492,374.2201,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":140,"volume":287,"transactions":288,"vwap":289},"2026-09-08",375,378.45,3.962,974.093649,156,376.6233,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-04",374.488,6.458,1.75,161.874489,60,375.7618,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-03",368.03,-5.46,-1.46,246.00356,66,371.0041,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-02",373.92,366.2701,373.49,0.09,0.02,388.892514,86,372.4496,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-01",373.4,-1.6,-0.43,288.148716,120,375.4135,{"date":325,"open":284,"high":284,"low":284,"close":284,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-31",-10,-2.6,185.227905,62,376.0503,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":170,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-26",385,-0.18,110.632378,51,383.9136,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",385.71,-1.91,-0.49,281.221122,64,384.0534,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",387.62,-9.475,-2.39,186.521249,69,389.3048,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",383.89,397.095,12.76,3.32,468.507895,81,389.1533,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":273,"vwap":369},"2026-08-20",384.335,-33.365,-7.99,200.997172,391.5478,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",428.07,408.8,417.7,-28.25,-6.33,755.128099,139,417.5809,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-18",445.95,-4.05,-0.9,293.137735,88,444.2252,{"date":389,"open":23,"high":23,"low":23,"close":23,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",38.15,9.26,274.344985,71,447.6234,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":334,"volume":399,"transactions":400,"vwap":401},"2026-08-07",411.85,-0.74,50.735122,14,411.3657,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-06",412.59,19.65,5,103.092209,46,417.298,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",392.94,-4.02,-1.01,132.495674,38,402.7096,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":257,"vwap":425},"2026-08-03",395.87,396.96,-2.5125,-0.63,221.230574,397.4805,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-29",399.4725,-28.6575,-6.69,104.682408,50,401.4746,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-27",428.13,24.81,6.15,197.653673,68,423.1357,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":296,"vwap":450},"2026-07-22",403,403.3201,403.32,7.6,1.92,304.364561,405.0229,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":453},"2026-07-17",395.72,0,{"date":456,"open":453,"high":453,"low":453,"close":453,"change":457,"percent_change":458,"volume":249,"transactions":9,"vwap":453},"2026-07-16",6.12,1.57,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":461},"2026-07-15",389.60001,{"date":463,"open":464,"high":464,"low":461,"close":461,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":461},"2026-07-14",398.35001,-12.06,-3,400,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":467,"transactions":9,"vwap":470},"2026-07-13",401.66,-9.5,-2.31,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-07-10",411.16,5.48,1.35,300,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":481},"2026-07-09",405.67999,{"date":483,"open":484,"high":484,"low":485,"close":481,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":481},"2026-07-08",411.73001,405.32001,-22.72,-5.3,500,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":491},"2026-07-07",428.39999,{"date":493,"open":494,"high":491,"low":494,"close":491,"change":495,"percent_change":496,"volume":467,"transactions":9,"vwap":491},"2026-07-06",424.26999,4.58,1.08,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":499},"2026-07-02",423.82001,{"date":501,"open":502,"high":502,"low":499,"close":499,"change":503,"percent_change":504,"volume":488,"transactions":9,"vwap":499},"2026-07-01",424.82001,-3.34,-0.78,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-30",427.16,2.96,0.7,200,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":513},"2026-06-29",424.20001,{"date":515,"open":516,"high":513,"low":516,"close":513,"change":517,"percent_change":173,"volume":467,"transactions":9,"vwap":513},"2026-06-26",417.14001,4.2,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":467,"transactions":9,"vwap":522},"2026-06-25",421,416.39001,420,12.63,3.1,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":467,"transactions":9,"vwap":529},"2026-06-24",410.85999,412.48999,407.37,-8.63,-2.07,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":534},"2026-06-23",416,{"date":536,"open":537,"high":537,"low":534,"close":534,"change":538,"percent_change":539,"volume":488,"transactions":9,"vwap":534},"2026-06-22",420.070007,-14.54,-3.38,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":543},"2026-06-18",415.94,430.54001,408.94,20.47,4.99,3700,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-06-17",410.14999,412.87,410.019989,410.070007,9.18,2.29,600,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":239,"percent_change":79,"volume":467,"transactions":9,"vwap":562},"2026-06-16",401.29999,401.38,400.72,400.89001,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":565},"2026-06-15",399.51999,{"date":567,"open":565,"high":565,"low":565,"close":565,"change":568,"percent_change":569,"volume":510,"transactions":9,"vwap":565},"2026-06-12",-0.77,-0.19,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":555,"percent_change":36,"volume":488,"transactions":9,"vwap":573},"2026-06-11",398,400.29001,{"date":575,"open":576,"high":572,"low":576,"close":572,"change":577,"percent_change":578,"volume":467,"transactions":9,"vwap":572},"2026-06-10",381.45999,18.34,4.83,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-09",377.84,379.88,373.85001,379.66,59.41,18.55,800,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":590},"2026-06-08",320.25,{"date":592,"open":593,"high":594,"low":590,"close":590,"change":595,"percent_change":596,"volume":478,"transactions":9,"vwap":590},"2026-06-05",366.94,376.26001,-52.23,-14.02,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":510,"transactions":9,"vwap":599},"2026-06-04",372.48001,-1.02,-0.27,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":454,"percent_change":454,"volume":605,"transactions":9,"vwap":604},"2026-06-03",373.5,24,{"date":607,"open":284,"high":608,"low":609,"close":604,"change":610,"percent_change":611,"volume":556,"transactions":9,"vwap":604},"2026-06-02",376.66,372.17001,13.4,3.72,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":478,"transactions":9,"vwap":616},"2026-06-01",366.39001,369.98999,360.10001,0.1,0.03,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":467,"transactions":9,"vwap":621},"2026-05-29",360,2.26,0.63,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":467,"transactions":9,"vwap":627},"2026-05-28",352.20999,357.73999,13.01,3.77,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":510,"transactions":9,"vwap":632},"2026-05-27",344.73001,-0.53,-0.15,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":174,"transactions":9,"vwap":639},"2026-05-26",325,347.41,345.26001,24.26,7.56,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":115,"volume":510,"transactions":9,"vwap":644},"2026-05-22",321,3.82,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":555,"volume":467,"transactions":9,"vwap":649},"2026-05-21",317.10001,317.17999,7.1,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":653},"2026-05-20",310.079987,{"date":655,"open":653,"high":653,"low":653,"close":653,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":653},"2026-05-19",{"date":657,"open":658,"high":653,"low":658,"close":653,"change":659,"percent_change":660,"volume":510,"transactions":9,"vwap":653},"2026-05-18",306.66,-2.19,-0.7,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":663},"2026-05-15",312.26999,{"date":665,"open":663,"high":663,"low":663,"close":663,"change":454,"percent_change":454,"volume":666,"transactions":9,"vwap":663},"2026-05-14",4,{"date":668,"open":669,"high":670,"low":669,"close":663,"change":671,"percent_change":672,"volume":478,"transactions":9,"vwap":663},"2026-05-13",309.92999,315.82999,2.27,0.73,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":510,"transactions":9,"vwap":675},"2026-05-12",310,-12.79,-3.96,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":680},"2026-05-11",322.79001,{"date":682,"open":680,"high":680,"low":680,"close":680,"change":454,"percent_change":454,"volume":683,"transactions":9,"vwap":680},"2026-05-08",3,{"date":685,"open":686,"high":680,"low":686,"close":680,"change":687,"percent_change":688,"volume":478,"transactions":9,"vwap":680},"2026-05-07",322.78,0.98,0.3,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":510,"transactions":9,"vwap":691},"2026-05-06",321.81,9.4,3.01,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":488,"transactions":9,"vwap":698},"2026-05-05",315.23999,316.089996,312.41,10.74,3.56,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":454,"percent_change":454,"volume":704,"transactions":9,"vwap":703},"2026-05-04",301.67001,17,{"date":706,"open":707,"high":707,"low":703,"close":703,"change":708,"percent_change":709,"volume":478,"transactions":9,"vwap":703},"2026-05-01",305.60001,-11.89,-3.79,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":712},"2026-04-30",313.56,{"date":714,"open":712,"high":712,"low":712,"close":712,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":712},"2026-04-29",{"date":716,"open":712,"high":712,"low":712,"close":712,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":712},"2026-04-28",{"date":718,"open":719,"high":719,"low":720,"close":712,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":712},"2026-04-27",318.79001,308.91,-8.44,-2.62,1200,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":726},"2026-04-24",322,{"date":728,"open":729,"high":726,"low":730,"close":726,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":726},"2026-04-23",309.48001,305.12,14.19,4.61,2700,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":736},"2026-04-22",307.81,{"date":738,"open":739,"high":740,"low":739,"close":736,"change":741,"percent_change":742,"volume":723,"transactions":9,"vwap":736},"2026-04-21",307.76999,307.84,-14.69,-4.56,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":488,"transactions":9,"vwap":745},"2026-04-20",322.5,-5.2,-1.59,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-04-17",329.20001,327.70001,13.66,4.35,1100,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":671,"percent_change":672,"volume":759,"transactions":9,"vwap":758},"2026-04-16",312,314.040009,1500,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":510,"transactions":9,"vwap":762},"2026-04-15",311.76999,-2.85,-0.91,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":454,"percent_change":454,"volume":768,"transactions":9,"vwap":767},"2026-04-14",314.62,13,{"date":770,"open":767,"high":767,"low":767,"close":767,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":767},"2026-04-13",{"date":772,"open":767,"high":767,"low":767,"close":767,"change":773,"percent_change":774,"volume":478,"transactions":9,"vwap":767},"2026-04-10",-1.86,-0.59,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":467,"transactions":9,"vwap":777},"2026-04-09",316.48001,17.99,6.03,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":782},"2026-04-08",298.48999,{"date":784,"open":782,"high":782,"low":782,"close":782,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":782},"2026-04-07",{"date":786,"open":782,"high":782,"low":782,"close":782,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":782},"2026-04-06",{"date":788,"open":782,"high":782,"low":782,"close":782,"change":789,"percent_change":790,"volume":249,"transactions":9,"vwap":782},"2026-04-02",3.58,1.21,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":793},"2026-04-01",294.91,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":796,"percent_change":797,"volume":478,"transactions":9,"vwap":793},"2026-03-31",-11.78,-3.84,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-30",306.69,{"date":802,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-27",{"date":804,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-26",{"date":806,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-25",{"date":808,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-24",{"date":810,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-23",{"date":812,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":800},"2026-03-20",{"date":814,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":800},"2026-03-19",{"date":816,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-18",{"date":818,"open":800,"high":800,"low":800,"close":800,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":800},"2026-03-17",{"date":820,"open":800,"high":800,"low":800,"close":800,"change":821,"percent_change":822,"volume":478,"transactions":9,"vwap":800},"2026-03-16",4.18,1.38,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":723,"transactions":9,"vwap":825},"2026-03-13",302.51001,-9.76,-3.13,{"date":829,"open":663,"high":663,"low":663,"close":663,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":663},"2026-03-12",{"date":831,"open":832,"high":663,"low":832,"close":663,"change":833,"percent_change":834,"volume":478,"transactions":9,"vwap":663},"2026-03-11",312.13,-31.12,-9.06,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":837},"2026-03-10",343.39001,{"date":839,"open":837,"high":837,"low":837,"close":837,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":837},"2026-03-09",{"date":841,"open":837,"high":837,"low":837,"close":837,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":837},"2026-03-06",{"date":843,"open":837,"high":837,"low":837,"close":837,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":837},"2026-03-05",{"date":845,"open":837,"high":837,"low":837,"close":837,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":837},"2026-03-04",{"date":847,"open":837,"high":837,"low":837,"close":837,"change":600,"percent_change":848,"volume":587,"transactions":9,"vwap":837},"2026-03-03",-0.3,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":851},"2026-03-02",344.41,{"date":853,"open":851,"high":851,"low":851,"close":851,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":851},"2026-02-27",{"date":855,"open":851,"high":851,"low":851,"close":851,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":851},"2026-02-26",{"date":857,"open":851,"high":851,"low":851,"close":851,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":851},"2026-02-25",{"date":859,"open":851,"high":851,"low":851,"close":851,"change":860,"percent_change":861,"volume":467,"transactions":9,"vwap":851},"2026-02-24",0.41,0.12,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":864},"2026-02-23",344,{"date":866,"open":867,"high":867,"low":868,"close":864,"change":869,"percent_change":870,"volume":174,"transactions":9,"vwap":864},"2026-02-20",344.23001,341.35999,17.68,5.42,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":873},"2026-02-19",326.32001,{"date":875,"open":873,"high":873,"low":873,"close":873,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":873},"2026-02-18",{"date":877,"open":873,"high":873,"low":873,"close":873,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":873},"2026-02-17",{"date":879,"open":873,"high":873,"low":873,"close":873,"change":880,"percent_change":688,"volume":467,"transactions":9,"vwap":873},"2026-02-13",0.96,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":883},"2026-02-12",325.35999,{"date":885,"open":883,"high":883,"low":883,"close":883,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":883},"2026-02-11",{"date":887,"open":883,"high":883,"low":883,"close":883,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":883},"2026-02-10",{"date":889,"open":890,"high":890,"low":883,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-02-09",327.25,-6.75,-2.03,1600,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":467,"transactions":9,"vwap":896},"2026-02-06",332.10999,7.52,2.32,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-02-05",322.10001,324.59,-5.21,-1.58,900,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-02-04",327.70999,329.79999,8.07,2.51,700,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-02-03",327.26999,321.73001,26.73,9.06,1300,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-02-02",295,{"date":924,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-30",{"date":926,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-29",{"date":928,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-28",{"date":930,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-27",{"date":932,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-26",{"date":934,"open":922,"high":922,"low":922,"close":922,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":922},"2026-01-23",{"date":936,"open":937,"high":937,"low":922,"close":922,"change":938,"percent_change":939,"volume":467,"transactions":9,"vwap":922},"2026-01-22",297.60001,-1.68,-0.57,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":860,"percent_change":80,"volume":945,"transactions":9,"vwap":943},"2026-01-21",292.56,296.67999,292.17001,2200,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":510,"transactions":9,"vwap":948},"2026-01-20",296.26999,2.28,0.78,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":556,"transactions":9,"vwap":953},"2026-01-16",293.98999,8.99,3.15,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":958},"2026-01-15",285,{"date":960,"open":958,"high":958,"low":958,"close":958,"change":961,"percent_change":962,"volume":556,"transactions":9,"vwap":958},"2026-01-14",7.83,2.82,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":965},"2026-01-13",277.17001,{"date":967,"open":965,"high":965,"low":965,"close":965,"change":968,"percent_change":969,"volume":478,"transactions":9,"vwap":965},"2026-01-12",10.17,3.81,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":478,"transactions":9,"vwap":972},"2026-01-09",267,12,4.71,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":454,"percent_change":454,"volume":666,"transactions":9,"vwap":977},"2026-01-08",255,{"date":979,"open":977,"high":977,"low":977,"close":977,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":977},"2026-01-07",{"date":981,"open":977,"high":977,"low":977,"close":977,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":977},"2026-01-06",{"date":983,"open":977,"high":977,"low":977,"close":977,"change":984,"percent_change":985,"volume":488,"transactions":9,"vwap":977},"2026-01-05",11,4.51,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":478,"transactions":9,"vwap":988},"2026-01-02",244,-4.29,-1.73,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":912,"transactions":9,"vwap":994},"2025-12-31",244.95,248.28999,-2.9,-1.15,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":999},"2025-12-30",251.19,{"date":1001,"open":999,"high":999,"low":999,"close":999,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":999},"2025-12-29",{"date":1003,"open":999,"high":999,"low":999,"close":999,"change":334,"percent_change":1004,"volume":467,"transactions":9,"vwap":999},"2025-12-26",-0.07,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":510,"transactions":9,"vwap":1007},"2025-12-24",251.37,6.55,2.68,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1012},"2025-12-23",244.82001,{"date":1014,"open":1012,"high":1012,"low":1012,"close":1012,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1012},"2025-12-22",{"date":1016,"open":1012,"high":1012,"low":1012,"close":1012,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1012},"2025-12-19",{"date":1018,"open":1012,"high":1012,"low":1012,"close":1012,"change":1019,"percent_change":1020,"volume":510,"transactions":9,"vwap":1012},"2025-12-18",-5.36,-2.14,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":1023},"2025-12-17",250.17999,{"date":1025,"open":1023,"high":1023,"low":1023,"close":1023,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1023},"2025-12-16",{"date":1027,"open":1028,"high":1023,"low":1028,"close":1023,"change":1029,"percent_change":222,"volume":556,"transactions":9,"vwap":1023},"2025-12-15",247.7,2.94,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1032},"2025-12-12",247.24001,{"date":1034,"open":1035,"high":1032,"low":1035,"close":1032,"change":1036,"percent_change":1037,"volume":587,"transactions":9,"vwap":1032},"2025-12-11",240.89,7.24,3.02,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1040},"2025-12-10",240,{"date":1042,"open":1040,"high":1040,"low":1040,"close":1040,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1040},"2025-12-09",{"date":1044,"open":1040,"high":1040,"low":1040,"close":1040,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1040},"2025-12-08",{"date":1046,"open":1040,"high":1040,"low":1040,"close":1040,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1040},"2025-12-05",{"date":1048,"open":1049,"high":1040,"low":1049,"close":1040,"change":1050,"percent_change":1051,"volume":912,"transactions":9,"vwap":1040},"2025-12-04",236.41,2.95,1.24,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":510,"transactions":9,"vwap":1054},"2025-12-03",237.050003,17.05,7.75,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":1059},"2025-12-02",220,{"date":1061,"open":1059,"high":1059,"low":1059,"close":1059,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1059},"2025-12-01",{"date":1063,"open":1059,"high":1059,"low":1059,"close":1059,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1059},"2025-11-28",{"date":1065,"open":1059,"high":1059,"low":1059,"close":1059,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1059},"2025-11-26",{"date":1067,"open":1059,"high":1059,"low":1059,"close":1059,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1059},"2025-11-25",{"date":1069,"open":1059,"high":1059,"low":1059,"close":1059,"change":1070,"percent_change":1071,"volume":556,"transactions":9,"vwap":1059},"2025-11-24",5.02,2.34,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-21",214.98,{"date":1076,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":173,"transactions":9,"vwap":1074},"2025-11-20",{"date":1078,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-19",{"date":1080,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-18",{"date":1082,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-17",{"date":1084,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-14",{"date":1086,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-13",{"date":1088,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-12",{"date":1090,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":683,"transactions":9,"vwap":1074},"2025-11-11",{"date":1092,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1074},"2025-11-10",{"date":1094,"open":1074,"high":1074,"low":1074,"close":1074,"change":454,"percent_change":454,"volume":973,"transactions":9,"vwap":1074},"2025-11-07",{"date":1096,"open":24,"high":1074,"low":24,"close":1074,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1074},"2025-11-06",9.98,4.87,1700,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-11-05",205,{"date":1104,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-11-04",{"date":1106,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":1107,"transactions":9,"vwap":1102},"2025-11-03",6,{"date":1109,"open":1110,"high":1110,"low":1102,"close":1102,"change":1111,"percent_change":1112,"volume":587,"transactions":9,"vwap":1102},"2025-10-31",205.50999,-3.77,-1.81,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-30",208.77,{"date":1117,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-29",{"date":1119,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-28",{"date":1121,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-27",{"date":1123,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-24",{"date":1125,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-23",{"date":1127,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-22",{"date":1129,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-21",{"date":1131,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-20",{"date":1133,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-17",{"date":1135,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-16",{"date":1137,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-15",{"date":1139,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":1140,"transactions":9,"vwap":1115},"2025-10-14",2,{"date":1142,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-13",{"date":1144,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":1140,"transactions":9,"vwap":1115},"2025-10-10",{"date":1146,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1115},"2025-10-09",{"date":1148,"open":1115,"high":1115,"low":1115,"close":1115,"change":454,"percent_change":454,"volume":1149,"transactions":9,"vwap":1115},"2025-10-08",10,{"date":1151,"open":1115,"high":1115,"low":1115,"close":1115,"change":1152,"percent_change":1153,"volume":467,"transactions":9,"vwap":1115},"2025-10-07",2.77,1.34,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-10-06",206,{"date":1158,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-10-03",{"date":1160,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-10-02",{"date":1162,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-10-01",{"date":1164,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-09-30",{"date":1166,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-09-29",{"date":1168,"open":1156,"high":1156,"low":1156,"close":1156,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1156},"2025-09-26",{"date":1170,"open":1156,"high":1156,"low":1171,"close":1156,"change":1172,"percent_change":1173,"volume":556,"transactions":9,"vwap":1156},"2025-09-25",202.27,4.29,2.13,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":919,"transactions":9,"vwap":1176},"2025-09-24",201.71001,5.33,2.71,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1181},"2025-09-23",196.38,{"date":1183,"open":1181,"high":1181,"low":1181,"close":1181,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1181},"2025-09-22",{"date":1185,"open":1181,"high":1181,"low":1181,"close":1181,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1181},"2025-09-19",{"date":1187,"open":1181,"high":1181,"low":1181,"close":1181,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1181},"2025-09-18",{"date":1189,"open":1181,"high":1181,"low":1181,"close":1181,"change":1190,"percent_change":1112,"volume":510,"transactions":9,"vwap":1181},"2025-09-17",-3.62,{"date":1192,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-16",{"date":1194,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-15",{"date":1196,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-12",{"date":1198,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-11",{"date":1200,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":478,"transactions":9,"vwap":510},"2025-09-10",{"date":1202,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-09",{"date":1204,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-08",{"date":1206,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-05",{"date":1208,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-04",{"date":1210,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-03",{"date":1212,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-09-02",{"date":1214,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-08-29",{"date":1216,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-08-28",{"date":1218,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-08-27",{"date":1220,"open":510,"high":510,"low":510,"close":510,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":510},"2025-08-26",{"date":1222,"open":510,"high":510,"low":510,"close":510,"change":1223,"percent_change":1224,"volume":249,"transactions":9,"vwap":510},"2025-08-25",4.75,2.43,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1227},"2025-08-22",195.25,{"date":1229,"open":1227,"high":1227,"low":1227,"close":1227,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1227},"2025-08-21",{"date":1231,"open":1227,"high":1227,"low":1227,"close":1227,"change":1232,"percent_change":1233,"volume":510,"transactions":9,"vwap":1227},"2025-08-20",-8.5,-4.17,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1236},"2025-08-19",203.75,{"date":1238,"open":1236,"high":1236,"low":1236,"close":1236,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1236},"2025-08-18",{"date":1240,"open":1236,"high":1236,"low":1236,"close":1236,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1236},"2025-08-15",{"date":1242,"open":1236,"high":1236,"low":1236,"close":1236,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1236},"2025-08-14",{"date":1244,"open":1236,"high":1236,"low":1236,"close":1236,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1236},"2025-08-13",{"date":1246,"open":1236,"high":1236,"low":1236,"close":1236,"change":1247,"percent_change":1248,"volume":478,"transactions":9,"vwap":1236},"2025-08-12",8.75,4.49,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1252,"volume":510,"transactions":9,"vwap":1251},"2025-08-11",195,0.01,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1255},"2025-08-08",194.99001,{"date":1257,"open":1255,"high":1255,"low":1255,"close":1255,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1255},"2025-08-07",{"date":1259,"open":1255,"high":1255,"low":1255,"close":1255,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1255},"2025-08-06",{"date":1261,"open":1251,"high":1251,"low":1255,"close":1255,"change":1262,"percent_change":1263,"volume":467,"transactions":9,"vwap":1255},"2025-08-05",-7.06,-3.49,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1266},"2025-08-04",202.050003,{"date":1268,"open":1266,"high":1266,"low":1266,"close":1266,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1266},"2025-08-01",{"date":1270,"open":1266,"high":1266,"low":1266,"close":1266,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1266},"2025-07-31",{"date":1272,"open":1266,"high":1266,"low":1266,"close":1266,"change":1273,"percent_change":1274,"volume":912,"transactions":9,"vwap":1266},"2025-07-30",13.19,6.98,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1277},"2025-07-29",188.86,{"date":1279,"open":1277,"high":1277,"low":1277,"close":1277,"change":1280,"percent_change":1281,"volume":510,"transactions":9,"vwap":1277},"2025-07-28",-12.84,-6.37,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1284},"2025-07-25",201.7,{"date":1286,"open":1284,"high":1284,"low":1284,"close":1284,"change":1287,"percent_change":1288,"volume":478,"transactions":9,"vwap":1284},"2025-07-24",-3.3,-1.61,{"date":1290,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-07-23",{"date":1292,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-07-22",{"date":1294,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-07-21",{"date":1296,"open":1102,"high":1102,"low":1102,"close":1102,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1102},"2025-07-18",{"date":1298,"open":1102,"high":1102,"low":1102,"close":1102,"change":1299,"percent_change":1300,"volume":478,"transactions":9,"vwap":1102},"2025-07-17",6.07,3.05,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":120,"volume":905,"transactions":9,"vwap":1303},"2025-07-16",198.92999,1.78,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":633,"volume":488,"transactions":9,"vwap":1308},"2025-07-15",197.17,197.14999,-1.05,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-07-14",185.39999,204.99001,198.2,13.76,7.46,9200,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":454,"percent_change":454,"volume":1149,"transactions":9,"vwap":1320},"2025-07-11",184.44,{"date":1322,"open":1320,"high":1320,"low":1320,"close":1320,"change":1323,"percent_change":1324,"volume":510,"transactions":9,"vwap":1320},"2025-07-10",6.46,3.63,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-09",177.98,{"date":1329,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-08",{"date":1331,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-07",{"date":1333,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-03",{"date":1335,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-02",{"date":1337,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-07-01",{"date":1339,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-30",{"date":1341,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-27",{"date":1343,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-26",{"date":1345,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-25",{"date":1347,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-24",{"date":1349,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-23",{"date":1351,"open":1327,"high":1327,"low":1327,"close":1327,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1327},"2025-06-20",{"date":1353,"open":1327,"high":1327,"low":1327,"close":1327,"change":1354,"percent_change":1355,"volume":249,"transactions":9,"vwap":1327},"2025-06-18",-5.98,-3.25,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-17",183.96001,{"date":1360,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-16",{"date":1362,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-13",{"date":1364,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-12",{"date":1366,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-11",{"date":1368,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-10",{"date":1370,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-09",{"date":1372,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-06",{"date":1374,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-05",{"date":1376,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-04",{"date":1378,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-03",{"date":1380,"open":1358,"high":1358,"low":1358,"close":1358,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1358},"2025-06-02",{"date":1382,"open":1358,"high":1358,"low":1358,"close":1358,"change":1383,"percent_change":1384,"volume":467,"transactions":9,"vwap":1358},"2025-05-30",2.73,1.51,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1387},"2025-05-29",181.23,{"date":1389,"open":1387,"high":1387,"low":1387,"close":1387,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1387},"2025-05-28",{"date":1391,"open":1387,"high":1387,"low":1387,"close":1387,"change":1392,"percent_change":1393,"volume":510,"transactions":9,"vwap":1387},"2025-05-27",12.03,7.11,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-23",169.2,{"date":1398,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-22",{"date":1400,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-21",{"date":1402,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-20",{"date":1404,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-19",{"date":1406,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-16",{"date":1408,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-15",{"date":1410,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-14",{"date":1412,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-13",{"date":1414,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-12",{"date":1416,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-09",{"date":1418,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-08",{"date":1420,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-07",{"date":1422,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-06",{"date":1424,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-05",{"date":1426,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-02",{"date":1428,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-05-01",{"date":1430,"open":1396,"high":1396,"low":1396,"close":1396,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1396},"2025-04-30",{"date":1432,"open":1433,"high":1434,"low":1433,"close":1396,"change":1435,"percent_change":634,"volume":587,"transactions":9,"vwap":1396},"2025-04-29",169.11,169.98,-0.25,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1438},"2025-04-28",169.45,{"date":1440,"open":1438,"high":1438,"low":1438,"close":1438,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1438},"2025-04-25",{"date":1442,"open":1443,"high":1443,"low":1438,"close":1438,"change":1444,"percent_change":1445,"volume":488,"transactions":9,"vwap":1438},"2025-04-24",170.88,2.63,1.58,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1448},"2025-04-23",166.82001,{"date":1450,"open":1448,"high":1448,"low":1448,"close":1448,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1448},"2025-04-22",{"date":1452,"open":1448,"high":1448,"low":1448,"close":1448,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1448},"2025-04-21",{"date":1454,"open":1448,"high":1448,"low":1448,"close":1448,"change":1455,"percent_change":1456,"volume":249,"transactions":9,"vwap":1448},"2025-04-17",6.4,3.99,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":467,"transactions":9,"vwap":1459},"2025-04-16",160.42,-6.59,-3.95,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1464},"2025-04-15",167.0099945,{"date":1466,"open":1467,"high":1464,"low":1467,"close":1464,"change":1468,"percent_change":1469,"volume":556,"transactions":9,"vwap":1464},"2025-04-14",165.33,13.74,8.96,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1472},"2025-04-11",153.27,{"date":1474,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1472},"2025-04-10",{"date":1476,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1472},"2025-04-09",{"date":1478,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1472},"2025-04-08",{"date":1480,"open":1472,"high":1472,"low":1472,"close":1472,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1472},"2025-04-07",{"date":1482,"open":176,"high":1472,"low":176,"close":1472,"change":1483,"percent_change":1484,"volume":912,"transactions":9,"vwap":1472},"2025-04-04",-9.03,-5.56,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":510,"transactions":9,"vwap":1487},"2025-04-03",162.3,-8.96,-5.23,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1492},"2025-04-02",171.25999,{"date":1494,"open":1492,"high":1492,"low":1492,"close":1492,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1492},"2025-04-01",{"date":1496,"open":1492,"high":1492,"low":1492,"close":1492,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1492},"2025-03-31",{"date":1498,"open":1499,"high":1492,"low":1499,"close":1492,"change":1500,"percent_change":1501,"volume":488,"transactions":9,"vwap":1492},"2025-03-28",170.14999,-9.09,-5.04,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1504},"2025-03-27",180.35001,{"date":1506,"open":1504,"high":1504,"low":1504,"close":1504,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1504},"2025-03-26",{"date":1508,"open":1509,"high":1509,"low":1504,"close":1504,"change":1510,"percent_change":1511,"volume":510,"transactions":9,"vwap":1504},"2025-03-25",181.74001,2.55,1.43,{"date":180,"open":1513,"high":1513,"low":1513,"close":1513,"change":454,"percent_change":454,"volume":454,"transactions":9,"vwap":1513},177.8]