[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POST":3,"stock-historical-POST":30,"homepage-market-summary":2753},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"POST","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"POST HOLDINGS, INC.","NYSE",null,"GRAIN MILL PRODUCTS","Post Holdings Inc. is a consumer packaged goods holding company with products sold through grocery, club, and drug stores, mass merchandisers, foodservice, food ingredient, and eCommerce. It operates through four reportable segments: Post Consumer Brands, focused on North American ready-to-eat cereal and granola, pet food, and nut butters; Weetabix, focused on U.K. ready-to-eat cereal, muesli, and protein-based shakes; Foodservice, focused on egg and potato products; and Refrigerated Retail, focused on side dish, egg, cheese, and sausage products. Products are sold across channels, including retailers, wholesalers, convenience stores, pet supply retailers, drug store customers, military and national restaurant chains, with revenues largely generated in the U.S.","13,180","St. Louis, MO",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.54,73.44,71.57,73.32,-0.78,-1.06,777746.872966,14845,72.3743,117.28,71.45,844755.7684854622,2.4,3695,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},787941,287598297.889851,-35.7,"2025-04-25",[40,41,51,62,73,82,93,104,114,124,135,146,157,168,179,189,198,208,219,230,240,250,260,271,282,293,303,314,324,335,346,357,367,377,388,398,407,417,428,438,449,458,469,480,491,502,513,524,534,545,555,566,576,587,598,608,619,630,638,645,654,663,672,680,689,698,707,715,724,732,740,748,756,764,772,780,788,797,804,812,819,826,835,843,851,858,865,873,878,887,895,903,911,919,927,935,943,950,958,966,973,981,989,997,1006,1014,1023,1031,1039,1047,1054,1062,1067,1076,1083,1091,1099,1107,1116,1124,1133,1140,1148,1152,1160,1168,1175,1181,1188,1195,1203,1211,1219,1227,1232,1239,1248,1255,1264,1272,1279,1286,1293,1300,1308,1317,1325,1331,1339,1344,1351,1356,1363,1371,1379,1386,1393,1399,1406,1414,1422,1430,1439,1447,1456,1463,1472,1479,1487,1494,1501,1508,1516,1525,1533,1539,1546,1552,1557,1563,1571,1578,1586,1592,1597,1602,1610,1617,1623,1631,1640,1647,1655,1662,1666,1672,1679,1685,1688,1694,1702,1709,1714,1720,1728,1735,1742,1747,1753,1761,1769,1776,1783,1788,1796,1802,1810,1815,1822,1830,1836,1843,1850,1857,1862,1869,1874,1881,1886,1895,1903,1909,1915,1919,1927,1934,1943,1950,1957,1964,1972,1979,1986,1992,1998,2007,2015,2023,2029,2036,2044,2049,2055,2062,2068,2072,2080,2086,2092,2101,2108,2115,2122,2129,2135,2141,2147,2153,2161,2166,2173,2177,2183,2190,2198,2206,2212,2219,2227,2235,2241,2247,2255,2262,2270,2278,2284,2290,2296,2304,2311,2317,2324,2331,2338,2343,2349,2355,2359,2363,2369,2375,2379,2384,2389,2396,2402,2409,2416,2422,2427,2432,2438,2445,2453,2458,2462,2469,2475,2480,2488,2493,2499,2503,2509,2514,2521,2527,2533,2540,2548,2555,2563,2570,2577,2583,2590,2596,2602,2608,2614,2621,2626,2631,2636,2641,2646,2651,2657,2665,2672,2678,2681,2687,2692,2696,2700,2706,2712,2716,2721,2729,2736,2742,2749],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",73.15,74.02,72.86,0.64,0.88,564915.383881,13678,73.3613,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",72.44,73.47,72.11,72.68,0.12,0.17,875318.150357,14669,72.6188,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",72.83,73.6001,72.21,72.56,-0.27,-0.37,727773.634027,15009,72.734,{"date":74,"open":75,"high":76,"low":26,"close":64,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",72.49,73.03,-0.02,-0.03,698972.110198,14933,72.5037,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",73.53,73.76,72.65,72.85,-0.58,-0.79,788704.61009,13548,73.0395,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-29",73.96,75.11,72.67,73.43,-1.44,-1.92,796057.698378,16828,73.4138,{"date":105,"open":87,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",75.22,72.52,74.87,1.72,2.35,829170.635852,17100,74.6216,{"date":115,"open":116,"high":117,"low":118,"close":43,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",74.09,74.11,72.74,-0.99,-1.34,723169.75496,16456,73.1981,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-24",76.03,76.44,74.13,74.14,-1.67,-2.2,665765.281828,15082,75.0164,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",76.09,76.39,75.35,75.81,-0.16,-0.21,790481.593233,13597,75.8591,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-22",75.61,76.9,74.89,75.97,0.71,0.94,1183686.734096,20849,75.8993,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",76.5,77.5,74.59,75.26,-1.31,-1.71,1230109.461702,21083,75.3795,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-18",77.4,77.44,75.92,76.57,-1.29,-1.66,2075049.320676,19619,76.5851,{"date":180,"open":181,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-17",79.17,77.27,77.86,-0.63,-0.8,1051342.525891,21833,78.0663,{"date":190,"open":138,"high":191,"low":138,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-16",79.67,78.49,1.32,1.71,929504.467617,20741,78.6359,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":131,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",78.7,78.925,76.96,77.17,-2.77,1411331.23811,25323,77.3051,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-14",81.27,81.66,79,79.37,-0.82,-1.02,1232774.239144,21459,79.4906,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-11",80.47,80.78,79.64,80.19,-0.09,-0.11,557365.495721,13892,80.0984,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":89,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-10",81.72,81.9975,79.82,80.28,-0.97,593272.194207,15767,80.2934,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":174,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",81.92,82.63,80.76,81.07,-1.57,878373.15176,20307,81.2948,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",84.39,82.13,82.36,-2.28,-2.69,1123073.824001,19745,82.8112,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-04",83.42,85.175,83.285,84.64,0.38,0.45,823439.392475,17096,84.4278,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-03",84.45,85.11,83.44,84.26,-0.06,-0.07,652667.964571,15680,84.1892,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-02",83.76,86.41,83.64,84.32,0.73,0.87,1338193.970385,20587,84.6413,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-01",83.19,84.9399,83.59,0.23,0.28,850568.780716,16858,83.7431,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",84.91,85.95,83.21,83.36,-1.99,-2.33,876425.405546,17899,83.9611,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-28",81.73,85.45,85.35,3.86,4.74,887093.778481,18070,84.7366,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-27",80.7,82.99,79.645,81.49,-0.48,-0.59,990815.517463,17439,81.7818,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-26",81.44,83.41,80.85,81.97,0.91,1.12,607924.318294,15304,82.2075,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-25",81.9,82.29,80.35,81.06,-1.32,-1.6,709238.768688,13025,81.0608,{"date":358,"open":359,"high":360,"low":326,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",81,83.4575,82.38,1.88,2.34,776999.603536,16874,82.726,{"date":368,"open":200,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",80.87,78.595,80.5,1.98,2.52,874942.918679,16099,80.0958,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-20",78.53,79.32,77.14,78.52,-0.33,-0.42,1007539.021371,17466,78.1998,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":236,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",80.33,81.43,78.74,78.85,-1.22,905063.260038,17863,79.3709,{"date":399,"open":400,"high":359,"low":401,"close":234,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",80.54,79.11,0.47,0.59,1174510.961696,18501,79.8907,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":353,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-17",79.85,80.6,78.725,79.35,-1.98,892872.646755,18077,79.3477,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",80.36,81.435,79.5601,80.95,0.41,0.51,646145.196243,13706,80.7898,{"date":429,"open":430,"high":431,"low":432,"close":400,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",81.14,81.8535,80,-0.04,-0.05,704437.169403,15033,80.8607,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",77.32,80.59,76.985,80.58,2.09,2.66,799191.489478,16275,79.712,{"date":450,"open":159,"high":451,"low":452,"close":192,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-11",79.44,75.4,2.26,2.96,1073502.439708,22849,78.3382,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",77.89,78.75,75.695,76.23,-2.46,-3.13,1721779.858492,34448,76.5829,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",85.44,85.6,77.6,78.69,-11.54,-12.79,3894350.482595,58967,79.2352,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",90.36,91.65,89.21,90.23,1.01,1.13,1357458.017451,22426,90.3292,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",90.68,91.115,88.23,89.22,-1.37,-1.51,895985.095979,18140,89.168,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",89.16,91.0138,88.04,90.59,0.32,0.35,777904.749206,16566,90.2563,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",91.5,93.99,90.22,90.27,-1.14,-1.25,712858.56112,14687,90.7175,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":130,"volume":531,"transactions":532,"vwap":533},"2026-07-31",92.25,92.851,91.34,91.41,-1.55,655687.574634,14753,91.752,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",96.47,97.23,92.86,92.96,-4.57,-4.69,759099.40581,15490,93.4454,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",94.11,97.7,97.53,3.21,3.4,861110.87334,17275,96.7699,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",93.03,96.46,92.88,94.32,3.01,3.3,817122.201637,15352,94.5448,{"date":567,"open":568,"high":569,"low":570,"close":568,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",91.31,92.3999,90.55,0.4,0.44,970233.128095,19531,91.5273,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",90.47,92.34,90.425,90.91,0.75,0.83,851257.13942,14014,91.3565,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",89.98,91.32,88.71,90.16,-0.85,-0.93,1095399.677489,16067,89.8714,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":454,"volume":605,"transactions":606,"vwap":607},"2026-07-22",89.72,91.93,89.525,91.01,2.62,937544.53922,17564,91.0324,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",88.01,88.89,86.65,88.39,1.05,1.2,720279.643689,13061,88.1286,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",85.5,87.48,85,87.34,0.48,0.55,780495.959453,16203,86.7138,{"date":631,"open":496,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-17",90.5,85.92,86.86,-1.03,-1.17,690600,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":445,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-16",85.83,88.19,87.89,3.12,816300,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",85.059998,86.57,84.75,85.23,0.11,0.13,685100,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",87.029999,87.78,84.53,85.12,-1.58,-1.82,815300,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-13",86.92,88.5,86.21,86.7,0.42,0.49,712000,{"date":673,"open":674,"high":285,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",84.84,83.89,86.28,1.58,1.87,728200,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",85.58,85.99,84.31,84.7,-1.21,-1.41,958500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",88.63,88.9,85.46,85.91,-2.86,-3.22,916800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",89.77,91.7,88.26,88.77,0.27,0.31,1051300,{"date":708,"open":709,"high":710,"low":711,"close":666,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":666},"2026-07-06",93.029999,93.59,88.47,-4.28,-4.61,855300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",91.88,93.43,91.080002,92.78,1.84,2.02,1418500,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",87.75,91.78,90.94,2.68,3.04,810800,{"date":733,"open":734,"high":735,"low":736,"close":702,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":702},"2026-06-30",88.79,88.95,87.7,-1.47,-1.64,723900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":508,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-29",89.69,90.77,88.51,89.73,0.36,833000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":58,"volume":755,"transactions":9,"vwap":753},"2026-06-26",89.8,91,88.050003,89.41,0.15,1248400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":660,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-25",90.66,91.49,88.24,89.26,-1.74,953300,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",89.48,92.059998,90.84,1.91,2.15,890100,{"date":773,"open":774,"high":775,"low":622,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",87.97,89.17,88.93,2.25,2.6,791000,{"date":781,"open":782,"high":735,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",88.25,86.37,86.68,-1.73,-1.96,736000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",88.96,89.65,87.8,88.41,-0.55,-0.62,1154400,{"date":798,"open":799,"high":800,"low":691,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-06-17",91.6,92.21,-3.41,-3.69,1013800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-16",92.32,92.74,91.57,92.37,0.01,590300,{"date":813,"open":807,"high":814,"low":815,"close":816,"change":20,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-15",94.29,92.17,92.36,-0.84,622400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":78,"percent_change":78,"volume":825,"transactions":9,"vwap":824},"2026-06-12",93.33,93.95,92.39,93.14,654400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-11",93.37,94.080002,92.3,93.17,-0.36,-0.38,901500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":722,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-10",91.89,94.33,90.45,93.53,2.21,886700,{"date":844,"open":845,"high":830,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",90.32,89.86,91.51,1.46,1.62,586200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":833,"percent_change":384,"volume":857,"transactions":9,"vwap":856},"2026-06-08",89.52,91.22,88.2,90.050003,711200,{"date":859,"open":860,"high":861,"low":776,"close":862,"change":194,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",89.33,91.77,90.43,1.93,648300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":255,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-04",92.010002,92.27,86.85,88.72,-2.51,1099200,{"date":874,"open":875,"high":876,"low":839,"close":751,"change":266,"percent_change":669,"volume":877,"transactions":9,"vwap":751},"2026-06-03",90.78,92.099998,737000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",89.28,91.26,89.080002,90.62,1.49,1.67,1001500,{"date":888,"open":889,"high":861,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",90.93,87.87,89.13,-2.71,-2.95,1517200,{"date":896,"open":897,"high":898,"low":701,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-29",95.99,96.52,91.84,-4.53,-4.7,1414500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":833,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-28",96.64,97.56,95.16,96.37,-0.39,573200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":47,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-27",96.34,97.5,95.92,96.75,0.92,559600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":120,"volume":926,"transactions":9,"vwap":924},"2026-05-26",97.019997,98.19,94.57,95.87,-1.3,839900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-22",97.38,98.46,96.14,97.17,-0.1,520300,{"date":936,"open":937,"high":938,"low":560,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-21",96.57,97.29,97.27,-0.24,-0.25,757300,{"date":944,"open":945,"high":946,"low":924,"close":947,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",97.82,98.29,97.51,-0.18,897500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":100,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",99.87,101.68,97.57,97.69,-1.93,1177600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":99,"volume":965,"transactions":9,"vwap":963},"2026-05-18",100.99,102.12,99.56,99.61,-1.46,816900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":164,"percent_change":175,"volume":972,"transactions":9,"vwap":971},"2026-05-15",103.38,104.27,100.98,101.07,600000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":737,"volume":980,"transactions":9,"vwap":978},"2026-05-14",104.35,105.52,102.5,102.78,-1.53,641600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",102.16,105.18,104.31,1.56,1.52,967400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":841,"volume":996,"transactions":9,"vwap":994},"2026-05-12",101.28,105.099998,101.11,102.75,2.22,1202500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",102.66,103.2,100.5,100.53,-1.52,-1.49,960400,{"date":1007,"open":558,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",103.51,96.29,102.050003,-0.94,-0.91,1632400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",102.68,104.050003,102.099998,102.99,-0.75,-0.72,953900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",105.19,105.71,102.73,103.74,0.03,1028600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",103.59,104.040001,101.21,103.71,-0.13,812900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":572,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",103.099998,104.98,102.95,103.84,0.43,752200,{"date":1048,"open":1049,"high":1050,"low":1018,"close":1051,"change":1052,"percent_change":174,"volume":1053,"transactions":9,"vwap":1051},"2026-05-01",105.38,105.96,103.4,-1.35,604300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",101.81,104.84,104.75,2.7,2.65,598000,{"date":1063,"open":994,"high":1064,"low":1065,"close":1010,"change":21,"percent_change":635,"volume":1066,"transactions":9,"vwap":1010},"2026-04-29",103.15,101.39,628700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",105.23,105.29,102.69,103.11,-0.7,-0.67,779000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":754,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",103.63,106.28,103.81,0.16,515200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":119,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",104.58,105.89,102.81,103.65,-0.95,741900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":423,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-23",104.89,105.26,103.95,104.64,0.39,560000,{"date":1100,"open":1101,"high":1102,"low":1078,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-22",107.29,107.4,104.23,-2.7,-2.53,957200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",104.099998,108.089996,103.85,106.93,2.87,2.76,1195700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-20",101.3,104.059998,101.19,2.47,2.43,657300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",99.66,101.82,99.27,101.59,2.04,2.05,545800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1081,"percent_change":1081,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",99.2,101.75,99.080002,99.55,544800,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",100.59,99.17,99.39,-1.2,-1.19,654900,{"date":1149,"open":1150,"high":1065,"low":1150,"close":1142,"change":288,"percent_change":288,"volume":1151,"transactions":9,"vwap":1142},"2026-04-14",98.98,535500,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-13",100.73,98.16,99.86,-1.16,-1.15,637700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1003,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",102.58,103.050003,100.94,101.019997,-1.56,453500,{"date":1169,"open":1170,"high":1000,"low":1171,"close":1162,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-04-09",100.44,99.89,1.04,1.02,739600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":884,"percent_change":884,"volume":1180,"transactions":9,"vwap":1179},"2026-04-08",99.21,102.23,101.54,844600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":384,"percent_change":384,"volume":1187,"transactions":9,"vwap":1186},"2026-04-07",100.21,101.65,99.99,100.050003,511600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":754,"percent_change":754,"volume":1194,"transactions":9,"vwap":1193},"2026-04-06",100,100.52,99.42,100.47,595700,{"date":1196,"open":537,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-02",100.42,96.92,100.32,3.09,3.18,616600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":537,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":537},"2026-04-01",98.8,99.16,96.99,-1.63,-1.65,735100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":194,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",97.84,99.33,96.98,98.86,1.66,753000,{"date":1220,"open":1221,"high":549,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-30",95.98,95.059998,97.2,1.5,1.57,783200,{"date":1228,"open":924,"high":558,"low":1229,"close":1230,"change":78,"percent_change":78,"volume":1231,"transactions":9,"vwap":1230},"2026-03-27",94.54,95.7,520100,{"date":1233,"open":1234,"high":947,"low":1235,"close":1236,"change":1237,"percent_change":1003,"volume":1238,"transactions":9,"vwap":1236},"2026-03-26",97.33,95.69,95.73,-1.48,717900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-25",96.58,97.26,94.13,97.21,1.19,1.24,870500,{"date":1249,"open":1250,"high":549,"low":1251,"close":1252,"change":1253,"percent_change":497,"volume":1254,"transactions":9,"vwap":1252},"2026-03-24",97.12,96.010002,96.019997,-1.33,721200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-23",98.21,98.69,96.9,97.35,0.63,0.65,870800,{"date":1265,"open":1266,"high":1267,"low":536,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",97.55,98.53,96.72,-0.69,-0.71,2227800,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1130,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",95.43,97.64,97.41,1.95,1273800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":737,"percent_change":1003,"volume":1285,"transactions":9,"vwap":1284},"2026-03-18",95.78,96.5,95.15,95.46,790000,{"date":1287,"open":1288,"high":1289,"low":916,"close":1290,"change":1020,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",98.31,98.51,96.93,-0.77,849400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1291,"percent_change":20,"volume":1299,"transactions":9,"vwap":1298},"2026-03-16",99.28,100.040001,97.39,97.68,695700,{"date":1301,"open":1205,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",99.71,98.050003,98.45,0.7,0.72,773100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",100.71,101.42,97.34,97.75,-3.88,-3.82,912400,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-11",104.16,101.5,101.63,-2.43,-2.34,617600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1119,"change":497,"percent_change":925,"volume":1330,"transactions":9,"vwap":1119},"2026-03-10",104.61,105.35,103.66,534300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":226,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",104.76,105.68,103.17,105.43,-0.12,602100,{"date":1340,"open":1069,"high":1341,"low":1329,"close":1342,"change":78,"percent_change":78,"volume":1343,"transactions":9,"vwap":1342},"2026-03-06",106,105.55,589100,{"date":1345,"open":1346,"high":1347,"low":984,"close":1348,"change":1349,"percent_change":1089,"volume":1350,"transactions":9,"vwap":1348},"2026-03-05",105.82,106.72,105.58,-1.01,548200,{"date":1352,"open":1353,"high":1353,"low":968,"close":1354,"change":278,"percent_change":278,"volume":1355,"transactions":9,"vwap":1354},"2026-03-04",107,106.59,678300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":810,"percent_change":810,"volume":1362,"transactions":9,"vwap":1361},"2026-03-03",105.85,106.95,104.11,106.66,511900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":509,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",105.78,106.81,104.9,106.65,0.33,553100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1261,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",105.8,107.22,104.78,106.3,0.67,612800,{"date":1380,"open":1049,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":614,"volume":1385,"transactions":9,"vwap":1383},"2026-02-26",106.14,104.8,105.63,1.1,506300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":352,"percent_change":520,"volume":1392,"transactions":9,"vwap":1391},"2026-02-25",105.54,105.84,102.91,104.53,678600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1358,"change":277,"percent_change":277,"volume":1398,"transactions":9,"vwap":1358},"2026-02-24",105.67,107.2,105.07,560300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":817,"percent_change":89,"volume":1405,"transactions":9,"vwap":1404},"2026-02-23",106.099998,107.11,105.31,105.91,593400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":68,"volume":1413,"transactions":9,"vwap":1411},"2026-02-20",107.43,107.63,106.089996,106.75,-0.29,612100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1145,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-19",108.59,109.12,106.79,107.040001,-1.11,803100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":940,"volume":1429,"transactions":9,"vwap":1427},"2026-02-18",108.6,109.29,107.54,108.24,-0.26,694000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",112.49,112.97,107.57,108.5,-3.4,-3.04,969900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":884,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-13",110.47,111.92,109.53,111.9,1.35,932300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",111.83,112.76,110.33,110.41,-0.45,-0.41,887300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1384,"volume":803,"transactions":9,"vwap":1461},"2026-02-11",109.19,111.15,108.69,110.86,1.21,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-10",113.89,114.080002,109.019997,109.65,-4.29,-3.77,1140400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1074,"percent_change":88,"volume":1478,"transactions":9,"vwap":1477},"2026-02-09",114.42,116.35,112.33,113.94,1852500,{"date":1480,"open":1481,"high":25,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",110,109.010002,114.61,10.2,9.77,2776800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":277,"percent_change":277,"volume":1493,"transactions":9,"vwap":1492},"2026-02-05",106.040001,107.99,103.89,104.41,1130400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":372,"percent_change":863,"volume":1500,"transactions":9,"vwap":1499},"2026-02-04",103.34,105.46,100.37,104.47,1015200,{"date":1502,"open":1002,"high":1503,"low":1504,"close":1505,"change":615,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-03",104.46,100.089996,102.49,1.18,971800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":215,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",102.3,102.71,100.72,101.29,-1,1273600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-30",99.24,102.56,98.89,102.31,3.53,3.57,902600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":486,"volume":1532,"transactions":9,"vwap":1530},"2026-01-29",98.26,99.51,97.93,98.78,0.99,615100,{"date":1534,"open":1535,"high":1536,"low":1260,"close":1537,"change":940,"percent_change":940,"volume":1538,"transactions":9,"vwap":1537},"2026-01-28",98.019997,99.65,97.79,810600,{"date":1540,"open":1529,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-27",100.019997,97.76,98.029999,-0.22,1061800,{"date":1547,"open":1303,"high":1548,"low":1549,"close":1550,"change":433,"percent_change":433,"volume":1551,"transactions":9,"vwap":1550},"2026-01-26",98.76,97.11,98.25,798500,{"date":1553,"open":1554,"high":962,"low":1555,"close":946,"change":1269,"percent_change":1073,"volume":1556,"transactions":9,"vwap":946},"2026-01-23",98.87,97.58,568500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1150,"change":636,"percent_change":636,"volume":1562,"transactions":9,"vwap":1150},"2026-01-22",99.75,100.8,98.92,606200,{"date":1564,"open":1565,"high":1566,"low":1312,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-21",98.040001,100.39,100.15,1.89,1.92,846500,{"date":1572,"open":1573,"high":1574,"low":914,"close":1527,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1527},"2026-01-20",99,99.88,-1.07,-1.08,788600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1214,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1214},"2026-01-16",97.98,101.089996,97.16,1.23,1.25,693400,{"date":1587,"open":1588,"high":1589,"low":1268,"close":1590,"change":948,"percent_change":948,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",97.74,98.35,98.099998,696700,{"date":1593,"open":1594,"high":1150,"low":1594,"close":1595,"change":152,"percent_change":288,"volume":1596,"transactions":9,"vwap":1595},"2026-01-14",97.3,98.28,910300,{"date":1598,"open":1580,"high":1599,"low":929,"close":954,"change":1600,"percent_change":794,"volume":1601,"transactions":9,"vwap":954},"2026-01-13",98.65,-0.54,897400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":119,"volume":1609,"transactions":9,"vwap":1607},"2026-01-12",99.31,99.43,97.91,98.11,-0.98,532400,{"date":1611,"open":1612,"high":1613,"low":1275,"close":1614,"change":1615,"percent_change":1377,"volume":1616,"transactions":9,"vwap":1614},"2026-01-09",98.36,99.8,99.089996,0.66,530000,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1277,"percent_change":722,"volume":1622,"transactions":9,"vwap":1621},"2026-01-08",96.11,99.57,98.43,748800,{"date":1624,"open":1625,"high":1135,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-07",99.14,96.26,96.48,-2.12,-2.15,766300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-06",96.68,98.71,96.25,98.6,1.76,1.82,1007300,{"date":1641,"open":1206,"high":1642,"low":1633,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-05",99.53,96.84,-2.79,-2.8,982900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":403,"volume":1654,"transactions":9,"vwap":1652},"2026-01-02",99.019997,100.36,98.27,99.63,0.58,512900,{"date":1656,"open":1657,"high":1658,"low":1548,"close":1659,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-31",99.46,99.81,99.050003,-0.3,466400,{"date":1663,"open":1171,"high":970,"low":1664,"close":1664,"change":1600,"percent_change":1600,"volume":1665,"transactions":9,"vwap":1664},"2025-12-30",99.35,490000,{"date":1667,"open":1668,"high":1668,"low":1528,"close":1171,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1171},"2025-12-29",101.4,-1.27,-1.26,682400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":141,"percent_change":141,"volume":1678,"transactions":9,"vwap":1677},"2025-12-26",101.23,102.07,100.58,101.16,405900,{"date":1680,"open":993,"high":1065,"low":1681,"close":1682,"change":1683,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-24",100.68,101.32,0.61,323700,{"date":1686,"open":1677,"high":1311,"low":1559,"close":1310,"change":1412,"percent_change":1412,"volume":1687,"transactions":9,"vwap":1310},"2025-12-23",613700,{"date":1689,"open":1690,"high":1691,"low":1605,"close":1692,"change":58,"percent_change":58,"volume":1693,"transactions":9,"vwap":1692},"2025-12-22",99.58,102.059998,101,661500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1608,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-19",101.43,103.010002,100.48,100.83,-0.96,1373700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1056,"change":1707,"percent_change":1683,"volume":1708,"transactions":9,"vwap":1056},"2025-12-18",101.12,102.48,100.82,0.62,791800,{"date":1710,"open":1561,"high":1711,"low":1561,"close":1120,"change":453,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1120},"2025-12-17",101.76,2.28,910400,{"date":1715,"open":1716,"high":1717,"low":1288,"close":1718,"change":57,"percent_change":57,"volume":1719,"transactions":9,"vwap":1718},"2025-12-16",99.26,100.51,98.93,874400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",98.73,99.98,98.14,98.81,0.07,832400,{"date":1729,"open":1730,"high":1731,"low":1275,"close":1732,"change":1733,"percent_change":1245,"volume":1734,"transactions":9,"vwap":1732},"2025-12-12",97.95,99.34,98.74,1.16,740200,{"date":1736,"open":1737,"high":1738,"low":937,"close":1555,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1555},"2025-12-11",96.65,98.47,0.93,0.96,937400,{"date":1743,"open":1744,"high":1529,"low":558,"close":1737,"change":1745,"percent_change":383,"volume":1746,"transactions":9,"vwap":1737},"2025-12-10",97.36,-0.32,993600,{"date":1748,"open":1749,"high":1750,"low":536,"close":1751,"change":1752,"percent_change":142,"volume":1106,"transactions":9,"vwap":1751},"2025-12-09",97.43,98.97,96.97,-0.2,{"date":1754,"open":1755,"high":1756,"low":1757,"close":932,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":932},"2025-12-08",95.37,98.37,95.07,1.17,1.22,787300,{"date":1762,"open":1763,"high":1257,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-05",97.62,95.94,96,-1.86,-1.9,835800,{"date":1770,"open":1541,"high":1771,"low":1772,"close":1773,"change":1766,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",100.27,97.19,97.86,-1.87,758300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1506,"percent_change":615,"volume":1782,"transactions":9,"vwap":1781},"2025-12-03",98.83,100.95,98.4,99.72,999100,{"date":1784,"open":952,"high":1785,"low":914,"close":1786,"change":687,"percent_change":687,"volume":1787,"transactions":9,"vwap":1786},"2025-12-02",100.67,98.54,1481300,{"date":1789,"open":1790,"high":1390,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-01",102.85,99.73,99.95,-4.08,-3.92,1063300,{"date":1797,"open":1042,"high":1798,"low":1799,"close":1800,"change":1462,"percent_change":1506,"volume":1801,"transactions":9,"vwap":1800},"2025-11-28",107.050003,103.57,104.029999,445700,{"date":1803,"open":1804,"high":1391,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-26",102.019997,101.34,102.82,1.8,1.78,1142100,{"date":1811,"open":1643,"high":1321,"low":913,"close":1165,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1165},"2025-11-25",3.99,4.11,1632700,{"date":1816,"open":1725,"high":1817,"low":1643,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-24",99.19,97.029999,-2.39,-2.4,2097800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1192,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1192},"2025-11-21",104.6,106.5,98.91,-7.66,-7.15,2126000,{"date":1831,"open":1832,"high":1833,"low":1069,"close":1834,"change":652,"percent_change":57,"volume":1835,"transactions":9,"vwap":1834},"2025-11-20",107.010002,107.72,107.080002,888800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1359,"change":941,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1359},"2025-11-19",107.089996,108.27,106.24,-0.23,659200,{"date":1844,"open":1845,"high":1846,"low":992,"close":1396,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1396},"2025-11-18",106.21,107.8,1.33,1.26,671100,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":20,"volume":1856,"transactions":9,"vwap":1854},"2025-11-17",105.5,106.7,105.87,-0.83,665100,{"date":1858,"open":1838,"high":1838,"low":1859,"close":1853,"change":746,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1853},"2025-11-14",104.88,0.34,573000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1412,"percent_change":68,"volume":1868,"transactions":9,"vwap":1867},"2025-11-13",106.86,108.040001,106.29,106.34,639500,{"date":1870,"open":1866,"high":1871,"low":1026,"close":1872,"change":1683,"percent_change":1653,"volume":1873,"transactions":9,"vwap":1872},"2025-11-12",106.88,106.63,647200,{"date":1875,"open":1346,"high":1876,"low":1877,"close":1878,"change":403,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-11",106.56,105.15,106.019997,0.56,579600,{"date":1882,"open":1368,"high":1883,"low":1884,"close":1336,"change":520,"percent_change":636,"volume":1885,"transactions":9,"vwap":1336},"2025-11-10",107.019997,105.17,669500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-07",105.4,106.92,104.56,106.68,1.77,1.69,549100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":794,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-06",105.47,106.74,104.68,104.91,-0.52,534400,{"date":1904,"open":1395,"high":1905,"low":1906,"close":1497,"change":1752,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1497},"2025-11-05",106.39,104.26,-0.19,582700,{"date":1910,"open":1911,"high":1361,"low":1912,"close":1913,"change":1337,"percent_change":226,"volume":1914,"transactions":9,"vwap":1913},"2025-11-04",106.18,104.72,105.66,551900,{"date":1916,"open":1917,"high":1079,"low":1521,"close":1365,"change":1918,"percent_change":1808,"volume":842,"transactions":9,"vwap":1365},"2025-11-03",104.089996,1.85,{"date":1920,"open":1921,"high":1922,"low":1170,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-31",101.38,104.32,103.93,2.1,2.06,543900,{"date":1928,"open":1929,"high":1397,"low":1930,"close":1931,"change":1819,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-30",104.42,100.75,101.83,-2.29,1022200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-29",105.61,106.15,102.97,104.22,-2.61,-2.44,865700,{"date":1944,"open":1945,"high":1946,"low":1825,"close":1947,"change":246,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-28",107.67,108.38,106.83,-1.45,563200,{"date":1951,"open":1952,"high":1953,"low":1419,"close":1954,"change":1349,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-27",109.18,109.21,108.4,-0.92,764700,{"date":1958,"open":1435,"high":1959,"low":1960,"close":1961,"change":615,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-24",109.47,108.18,109.41,1.11,357100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":795,"volume":1971,"transactions":9,"vwap":1969},"2025-10-23",108.93,109.74,107.5,108.21,-0.68,659400,{"date":1973,"open":1871,"high":1974,"low":1853,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-22",109.79,108.89,1.7,1.59,465600,{"date":1980,"open":1981,"high":1982,"low":1825,"close":1983,"change":626,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-21",106.97,108,107.19,0.52,402000,{"date":1987,"open":1404,"high":1366,"low":1328,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-20",106.64,0.82,0.77,426300,{"date":1993,"open":1939,"high":1994,"low":1995,"close":1346,"change":1996,"percent_change":777,"volume":1997,"transactions":9,"vwap":1346},"2025-10-17",106.26,103.14,2.33,626700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",104.010002,105.62,102.94,103.49,-0.53,-0.51,752800,{"date":2008,"open":2009,"high":2010,"low":1088,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-15",107.34,108.2,104.019997,-4,-3.7,648500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1989,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-14",107.36,108.23,106.69,108.019997,0.76,524700,{"date":2024,"open":2025,"high":2026,"low":1878,"close":1396,"change":2027,"percent_change":1855,"volume":2028,"transactions":9,"vwap":1396},"2025-10-13",107.48,108.11,-0.9,588600,{"date":2030,"open":2031,"high":2032,"low":1050,"close":2033,"change":2034,"percent_change":1277,"volume":2035,"transactions":9,"vwap":2033},"2025-10-10",106.71,108.17,108.099998,2.07,519600,{"date":2037,"open":2038,"high":1947,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-09",106.35,105.76,106.029999,-0.5,-0.47,329900,{"date":2045,"open":1409,"high":1409,"low":2046,"close":2047,"change":1158,"percent_change":1575,"volume":2048,"transactions":9,"vwap":2047},"2025-10-08",105.41,106.53,332000,{"date":2050,"open":2051,"high":2052,"low":1086,"close":2053,"change":1739,"percent_change":289,"volume":2054,"transactions":9,"vwap":2053},"2025-10-07",106.67,108.07,107.68,433000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1411,"change":2004,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1411},"2025-10-06",107.27,107.71,106.55,-0.49,405000,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":669,"percent_change":1097,"volume":2067,"transactions":9,"vwap":2066},"2025-10-03",106.44,108.42,107.28,455800,{"date":2069,"open":2070,"high":1969,"low":2047,"close":1864,"change":1145,"percent_change":1420,"volume":2071,"transactions":9,"vwap":1864},"2025-10-02",107.52,449500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1653,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-01",108.029999,108.55,107.21,108.059998,0.54,622100,{"date":2081,"open":2082,"high":2083,"low":2040,"close":2025,"change":2084,"percent_change":1847,"volume":2085,"transactions":9,"vwap":2025},"2025-09-30",106.2,108.19,1.41,593800,{"date":2087,"open":1905,"high":1905,"low":2088,"close":2089,"change":2090,"percent_change":652,"volume":2091,"transactions":9,"vwap":2089},"2025-09-29",104.3,106.07,0.14,699500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-26",105.57,106.78,105.49,105.93,0.6,0.57,485500,{"date":2102,"open":2103,"high":1846,"low":2104,"close":2105,"change":163,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-25",107.37,105,105.33,-1.23,689600,{"date":2109,"open":2110,"high":1112,"low":2111,"close":1988,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1988},"2025-09-24",104.34,104.21,2.2,2.11,700400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":1808,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-23",102.45,104.5,104.44,1.73,738300,{"date":2123,"open":2124,"high":2125,"low":1519,"close":999,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":999},"2025-09-22",103.62,104.57,-1.09,-1.05,834800,{"date":2130,"open":1923,"high":2131,"low":1036,"close":2132,"change":2133,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-19",105.28,103.75,-0.01,1972200,{"date":2136,"open":999,"high":1800,"low":2137,"close":2138,"change":47,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-18",102.28,103.76,0.86,736300,{"date":2142,"open":2143,"high":2144,"low":2117,"close":2145,"change":1752,"percent_change":1907,"volume":2146,"transactions":9,"vwap":2145},"2025-09-17",102.87,104.15,102.88,664700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":1306,"percent_change":1305,"volume":2152,"transactions":9,"vwap":2151},"2025-09-16",102.44,103.68,103.080002,720300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-15",104.79,105.019997,102.36,-2.62,-2.5,838500,{"date":2162,"open":1346,"high":1079,"low":2163,"close":1042,"change":2164,"percent_change":21,"volume":2165,"transactions":9,"vwap":1042},"2025-09-12",104.93,-1.13,503000,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":193,"volume":2172,"transactions":9,"vwap":2170},"2025-09-11",104.83,106.49,106.11,1.38,696500,{"date":2174,"open":1342,"high":2039,"low":2125,"close":2175,"change":1158,"percent_change":2126,"volume":2176,"transactions":9,"vwap":2175},"2025-09-10",104.73,617500,{"date":2178,"open":1341,"high":1825,"low":1497,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-09",105.88,-0.43,-0.4,656300,{"date":2184,"open":2070,"high":2185,"low":2186,"close":2187,"change":413,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-08",108.15,105.7,106.31,-1.83,839200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":508,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-05",107.75,109.46,107.65,108.29,0.3,750100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":256,"volume":2205,"transactions":9,"vwap":2203},"2025-09-04",111.26,111.41,107.79,107.97,-2.99,690100,{"date":2207,"open":2208,"high":2209,"low":1452,"close":2210,"change":1901,"percent_change":2042,"volume":2211,"transactions":9,"vwap":2210},"2025-09-03",110.97,111.7,110.96,697100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":130,"percent_change":1237,"volume":2218,"transactions":9,"vwap":2217},"2025-09-02",113.4,113.91,111.16,111.48,601200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":678,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-29",112.099998,113.55,111.099998,113.15,1.68,544700,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-28",112.98,110.45,111.28,-2.02,-1.78,823600,{"date":2236,"open":1442,"high":2237,"low":1442,"close":2238,"change":486,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-27",113.51,113.3,0.9,632700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":78,"percent_change":78,"volume":857,"transactions":9,"vwap":2246},"2025-08-26",112.019997,112.95,111.88,112.29,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":498,"volume":2254,"transactions":9,"vwap":2252},"2025-08-25",114.040001,114.07,112.3,112.32,-1.72,773200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2249,"change":643,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2249},"2025-08-22",112.68,114.32,112.16,2.81,768800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":299,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-21",110.29,111.38,110.050003,110.92,0.25,495000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":288,"volume":2277,"transactions":9,"vwap":2275},"2025-08-20",110.77,112.55,110.040001,110.64,0.8,704100,{"date":2279,"open":2280,"high":2281,"low":2185,"close":2282,"change":372,"percent_change":721,"volume":2283,"transactions":9,"vwap":2282},"2025-08-19",108.34,110.17,109.84,899700,{"date":2285,"open":2286,"high":2287,"low":1426,"close":2288,"change":1074,"percent_change":795,"volume":2289,"transactions":9,"vwap":2288},"2025-08-18",109,109.49,107.86,503300,{"date":2291,"open":2292,"high":2287,"low":2293,"close":2294,"change":1544,"percent_change":1752,"volume":2295,"transactions":9,"vwap":2294},"2025-08-15",108.84,108.46,108.53,627800,{"date":2297,"open":2298,"high":2286,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-14",108.39,107.099998,108.75,0.21,0.19,786600,{"date":2305,"open":2306,"high":2307,"low":1845,"close":2308,"change":884,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-13",106.52,108.81,108.54,1.39,605500,{"date":2312,"open":2313,"high":2314,"low":1381,"close":1798,"change":2315,"percent_change":2302,"volume":2316,"transactions":9,"vwap":1798},"2025-08-12",106.89,107.77,0.2,559900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1420,"percent_change":635,"volume":2323,"transactions":9,"vwap":2322},"2025-08-11",108.43,109.68,106.19,106.85,1102000,{"date":2325,"open":1859,"high":2286,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-08",103,107.96,5.06,4.92,1158400,{"date":2332,"open":1390,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":267,"volume":2337,"transactions":9,"vwap":2335},"2025-08-07",103.16,101.050003,102.9,0.46,887900,{"date":2339,"open":2340,"high":1036,"low":2341,"close":2149,"change":1073,"percent_change":1970,"volume":2342,"transactions":9,"vwap":2149},"2025-08-06",103.07,102.24,647800,{"date":2344,"open":2345,"high":1388,"low":1041,"close":1995,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1995},"2025-08-05",105.2,-2.07,-1.97,924000,{"date":2350,"open":2001,"high":2351,"low":1929,"close":2352,"change":383,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-04",106.27,105.21,-0.31,835500,{"date":2356,"open":2357,"high":2357,"low":975,"close":1388,"change":68,"percent_change":1428,"volume":2358,"transactions":9,"vwap":1388},"2025-08-01",106.54,690200,{"date":2360,"open":1050,"high":1411,"low":2046,"close":2361,"change":215,"percent_change":1089,"volume":2362,"transactions":9,"vwap":2361},"2025-07-31",105.81,517500,{"date":2364,"open":2365,"high":2366,"low":2064,"close":1947,"change":1073,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1947},"2025-07-30",107.47,108.47,-0.65,454200,{"date":2370,"open":1891,"high":2371,"low":1867,"close":2372,"change":2139,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-29",108.28,107.53,0.81,450600,{"date":2376,"open":2057,"high":2377,"low":1911,"close":2051,"change":519,"percent_change":21,"volume":2378,"transactions":9,"vwap":2051},"2025-07-28",107.64,570700,{"date":2380,"open":2192,"high":2288,"low":2187,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-25",107.81,0.06,534000,{"date":2385,"open":2386,"high":2387,"low":1112,"close":2192,"change":2268,"percent_change":298,"volume":2388,"transactions":9,"vwap":2192},"2025-07-24",107.56,108.74,603000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":1968,"change":594,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1968},"2025-07-23",108.83,109.85,107.35,-0.86,784100,{"date":2397,"open":1489,"high":2398,"low":1373,"close":2319,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2319},"2025-07-22",108.65,2.3,2.17,663900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1453,"percent_change":384,"volume":2408,"transactions":9,"vwap":2407},"2025-07-21",107.16,108.080002,105.77,106.13,546800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2394,"percent_change":185,"volume":2415,"transactions":9,"vwap":2414},"2025-07-18",107.62,108.97,106.47,106.58,780100,{"date":2417,"open":1897,"high":2418,"low":1042,"close":2419,"change":2034,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-17",107.59,107.44,1.96,924800,{"date":2423,"open":2424,"high":1878,"low":2088,"close":2425,"change":1752,"percent_change":1907,"volume":2426,"transactions":9,"vwap":2425},"2025-07-16",105.42,105.37,967700,{"date":2428,"open":2429,"high":2430,"low":1070,"close":2094,"change":925,"percent_change":394,"volume":2431,"transactions":9,"vwap":2094},"2025-07-15",106.61,107.33,803000,{"date":2433,"open":2434,"high":2058,"low":1852,"close":2435,"change":2436,"percent_change":1037,"volume":2437,"transactions":9,"vwap":2435},"2025-07-14",107.18,106.87,-0.14,728500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1832,"change":2367,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1832},"2025-07-11",107.23,107.74,106.010002,-0.6,741800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":721,"volume":2452,"transactions":9,"vwap":2450},"2025-07-10",105.27,107.73,104.52,107.66,1.94,714500,{"date":2454,"open":1864,"high":2440,"low":1333,"close":2455,"change":1089,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-09",105.72,-0.89,830700,{"date":2459,"open":2460,"high":2025,"low":1854,"close":2051,"change":1037,"percent_change":1337,"volume":2461,"transactions":9,"vwap":2051},"2025-07-08",106.36,967000,{"date":2463,"open":2307,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1774,"volume":2468,"transactions":9,"vwap":2466},"2025-07-07",108.95,106.57,106.8,-2.04,713800,{"date":2470,"open":2217,"high":2471,"low":2472,"close":2292,"change":2473,"percent_change":1932,"volume":2474,"transactions":9,"vwap":2292},"2025-07-03",111.87,108.35,-2.55,740800,{"date":2476,"open":2477,"high":2209,"low":2478,"close":2479,"change":2436,"percent_change":1037,"volume":2079,"transactions":9,"vwap":2479},"2025-07-02",111.23,110.4,111.39,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-01",108.82,112.5,111.53,2.5,2.29,517800,{"date":2489,"open":2298,"high":2490,"low":2192,"close":2491,"change":2196,"percent_change":299,"volume":2492,"transactions":9,"vwap":2491},"2025-06-30",109.17,109.029999,426900,{"date":2494,"open":2495,"high":2496,"low":2010,"close":2497,"change":1369,"percent_change":2196,"volume":2498,"transactions":9,"vwap":2497},"2025-06-27",108.62,109.61,108.73,903700,{"date":2500,"open":1490,"high":2491,"low":2501,"close":1954,"change":1739,"percent_change":289,"volume":2502,"transactions":9,"vwap":1954},"2025-06-26",107.93,551100,{"date":2504,"open":2496,"high":2505,"low":2419,"close":2365,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2365},"2025-06-25",110.13,-3.26,-2.94,661100,{"date":2510,"open":2244,"high":2244,"low":2511,"close":2512,"change":2188,"percent_change":1208,"volume":2513,"transactions":9,"vwap":2512},"2025-06-24",110.51,110.73,799800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2382,"percent_change":2520,"volume":2362,"transactions":9,"vwap":2519},"2025-06-23",112.83,113.61,111.35,112.56,0.05,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2483,"change":141,"percent_change":2436,"volume":2526,"transactions":9,"vwap":2483},"2025-06-20",112.87,113.68,112.25,926600,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2090,"percent_change":57,"volume":2532,"transactions":9,"vwap":2531},"2025-06-18",112.35,113.54,112.66,611000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":236,"percent_change":593,"volume":2539,"transactions":9,"vwap":2538},"2025-06-17",112.7,113.63,112.14,112.52,651100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1758,"volume":2547,"transactions":9,"vwap":2545},"2025-06-16",112.9,113.69,112.059998,113.49,1.31,403000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":99,"percent_change":1669,"volume":2554,"transactions":9,"vwap":2553},"2025-06-13",113.64,114.71,112.050003,112.18,425400,{"date":2556,"open":1442,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-06-12",113.77,111.8,113.62,1.45,1.29,875900,{"date":2564,"open":2565,"high":2566,"low":2231,"close":2567,"change":1506,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-11",111.49,113.12,112.17,1.06,865500,{"date":2571,"open":2572,"high":2573,"low":2275,"close":2574,"change":289,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-10",111.21,112.63,110.99,0.79,905300,{"date":2578,"open":2286,"high":2264,"low":2579,"close":2580,"change":582,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-09",108.61,110.12,0.69,333500,{"date":2584,"open":2585,"high":2586,"low":2387,"close":2587,"change":2588,"percent_change":1306,"volume":2589,"transactions":9,"vwap":2587},"2025-06-06",109.16,109.92,109.37,0.78,381300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":1416,"change":520,"percent_change":519,"volume":2595,"transactions":9,"vwap":1416},"2025-06-05",109.69,109.75,108.48,474900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2282,"change":1261,"percent_change":1653,"volume":2601,"transactions":9,"vwap":2282},"2025-06-04",109.54,110.71,109.36,541700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":1953,"change":119,"percent_change":2027,"volume":2607,"transactions":9,"vwap":1953},"2025-06-03",109.72,110.029999,108.92,438300,{"date":2609,"open":2610,"high":1451,"low":2412,"close":2611,"change":909,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-02",109.95,110.2,-0.35,344700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2575,"percent_change":1306,"volume":2620,"transactions":9,"vwap":2619},"2025-05-30",109.96,110.84,109.4,110.59,414900,{"date":2622,"open":2294,"high":2623,"low":2594,"close":2624,"change":1462,"percent_change":1962,"volume":2625,"transactions":9,"vwap":2624},"2025-05-29",109.98,109.8,425200,{"date":2627,"open":2287,"high":2628,"low":1435,"close":1416,"change":686,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1416},"2025-05-28",109.78,-1.1,320700,{"date":2632,"open":1460,"high":2633,"low":2288,"close":2624,"change":2634,"percent_change":1217,"volume":2635,"transactions":9,"vwap":2624},"2025-05-27",109.93,1.79,405800,{"date":2637,"open":2638,"high":2010,"low":2031,"close":2639,"change":1726,"percent_change":2382,"volume":2640,"transactions":9,"vwap":2639},"2025-05-23",108.12,108.010002,381100,{"date":2642,"open":1954,"high":2643,"low":2440,"close":2644,"change":2027,"percent_change":1855,"volume":2645,"transactions":9,"vwap":2644},"2025-05-22",108.66,107.94,519900,{"date":2647,"open":2648,"high":2648,"low":1946,"close":2292,"change":246,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2292},"2025-05-21",110.25,-1.42,438400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":1452,"change":402,"percent_change":1045,"volume":2656,"transactions":9,"vwap":1452},"2025-05-20",110.23,110.82,109.6,422300,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-19",111.64,109.39,109.94,-1.81,-1.62,395500,{"date":2666,"open":2667,"high":2245,"low":2668,"close":2669,"change":2670,"percent_change":1462,"volume":2671,"transactions":9,"vwap":2669},"2025-05-16",110.43,109.7,111.75,1.34,491400,{"date":2673,"open":2674,"high":2675,"low":2300,"close":1452,"change":2676,"percent_change":372,"volume":2677,"transactions":9,"vwap":1452},"2025-05-15",108.96,110.65,2.14,719400,{"date":2679,"open":2298,"high":1482,"low":2322,"close":1839,"change":1453,"percent_change":1454,"volume":2680,"transactions":9,"vwap":1839},"2025-05-14",687200,{"date":2682,"open":2683,"high":2496,"low":2684,"close":2685,"change":1412,"percent_change":68,"volume":2686,"transactions":9,"vwap":2685},"2025-05-13",108.87,107.31,108.72,696800,{"date":2688,"open":2689,"high":2690,"low":2292,"close":1482,"change":785,"percent_change":1166,"volume":2691,"transactions":9,"vwap":1482},"2025-05-12",109.99,112.4,1137900,{"date":2693,"open":1467,"high":2231,"low":1889,"close":2694,"change":1337,"percent_change":226,"volume":2695,"transactions":9,"vwap":2694},"2025-05-09",110.74,1086600,{"date":2697,"open":2216,"high":2698,"low":2505,"close":1461,"change":1660,"percent_change":68,"volume":2699,"transactions":9,"vwap":1461},"2025-05-08",112.34,1173400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2216,"change":1237,"percent_change":163,"volume":2705,"transactions":9,"vwap":2216},"2025-05-07",112.67,113.11,110.79,790900,{"date":2707,"open":2708,"high":2709,"low":1442,"close":2710,"change":1700,"percent_change":593,"volume":2711,"transactions":9,"vwap":2710},"2025-05-06",113.089996,113.67,112.64,469600,{"date":2713,"open":2483,"high":2557,"low":2200,"close":2714,"change":1305,"percent_change":1707,"volume":2715,"transactions":9,"vwap":2714},"2025-05-05",113.6,567300,{"date":2717,"open":2718,"high":2524,"low":2719,"close":2542,"change":267,"percent_change":571,"volume":2720,"transactions":9,"vwap":2542},"2025-05-02",112.86,111.3,479700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1021,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-01",111.79,113.33,111.36,112.45,-0.64,579800,{"date":2730,"open":2731,"high":2732,"low":2518,"close":2733,"change":1879,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-04-30",113.29,113.39,113.17,0.5,511800,{"date":2737,"open":2694,"high":2257,"low":2738,"close":2739,"change":2084,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-04-29",110.11,112.61,1.27,619800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2663,"percent_change":99,"volume":2748,"transactions":9,"vwap":2747},"2025-04-28",112.71,113.47,110.32,111.2,514200,{"date":38,"open":2750,"high":2750,"low":1449,"close":2751,"change":785,"percent_change":498,"volume":2752,"transactions":9,"vwap":2751},114.55,112.82,327100,{"status":2754,"indices":2755,"watchlist":2793,"sectors":2811,"benchmarks":2856},"success",[2756,2762,2768,2775,2781,2787],{"symbol":2757,"name":2758,"price":2759,"change":2760,"pct_change":1544,"is_up":14,"sparkline":2761,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2763,"name":2764,"price":2765,"change":2766,"pct_change":142,"is_up":14,"sparkline":2767,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2769,"name":2770,"price":2771,"change":2772,"pct_change":2773,"is_up":14,"sparkline":2774,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2776,"name":2777,"price":2778,"change":2779,"pct_change":1544,"is_up":14,"sparkline":2780,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2782,"name":2783,"price":2784,"change":2785,"pct_change":174,"is_up":14,"sparkline":2786,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2788,"name":2789,"price":2790,"change":1726,"pct_change":402,"is_up":2791,"sparkline":2792,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2794,2800,2805],{"symbol":2795,"name":2796,"price":2797,"change":2798,"pct_change":89,"is_up":14,"sparkline":2799,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2801,"name":2802,"price":2803,"change":730,"pct_change":341,"is_up":2791,"sparkline":2804,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2806,"name":2807,"price":2808,"change":2809,"pct_change":1291,"is_up":14,"sparkline":2810,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2812,2816,2820,2825,2828,2832,2836,2841,2845,2849,2853],{"name":2813,"etf":2814,"change":1660,"price":2815,"is_up":14},"Technology","XLK",201.39,{"name":2817,"etf":2818,"change":330,"price":2819,"is_up":14},"Financials","XLF",53.75,{"name":2821,"etf":2822,"change":2823,"price":2824,"is_up":2791},"Healthcare","XLV",1.03,168.81,{"name":2826,"etf":2827,"change":1745,"price":2725,"is_up":14},"Consumer Cycl","XLY",{"name":2829,"etf":2830,"change":1337,"price":2831,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2833,"etf":2834,"change":88,"price":2835,"is_up":14},"Energy","XLE",63.38,{"name":2837,"etf":2838,"change":2839,"price":2840,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2842,"etf":2843,"change":498,"price":2844,"is_up":14},"Materials","XLB",48.98,{"name":2846,"etf":2847,"change":174,"price":2848,"is_up":14},"Real Estate","XLRE",40.57,{"name":2850,"etf":2851,"change":77,"price":2852,"is_up":14},"Utilities","XLU",41.15,{"name":2854,"etf":2855,"change":2612,"price":2200,"is_up":14},"Comm Services","XLC",[2857,2861,2865,2869],{"ticker":2858,"name":2859,"price":2860,"change":940,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2862,"name":2863,"price":2864,"change":941,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2866,"name":2867,"price":2868,"change":1269,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2870,"name":2871,"price":2872,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.7]