[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SENEA":3,"stock-historical-SENEA":31,"homepage-market-summary":2920},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SENEA","2026-10-08",{"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},"Seneca Foods Corp","Nasdaq",null,"CANNED, FRUITS, VEG, PRESERVES, JAMS & JELLIES","Seneca Foods Corp is a provider of packaged fruits and vegetables. The facilities are comprised of plants for packaging, can manufacturing, seed production, a farming operation and a logistical support network. It manages its business almost entirely on the basis of two reportable food packaging segments: Vegetable and Fruit\u002FSnack. Majority of revenue comes from Vegetable segment. The Other category comprises non-food operations including revenue derived from the sale of cans, ends, seed, and outside revenue from the company's aircraft operations, and certain corporate items. Its principal product offerings include canned, frozen and jarred fruits and vegetables, as well as packaged snack chips. Its brands are Aunt Nellie's, Cherry man, GREEN VALLEY, Libby's, READ, and SENECA APPLE CHIPS.","6,895","Marion, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},177.03,171.86,178.15,171.01,171.61,5.42,3.16,108970.001203,6219,176.31,210,99.58,99710.26285965339,70.1,7131,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},84.66,87240,31842475.977773,105.92,"2025-04-28",[42,43,53,63,73,83,93,102,112,122,132,142,153,164,175,186,197,208,218,228,238,249,260,271,281,291,302,313,324,334,345,355,365,376,386,396,406,417,428,438,447,458,467,478,489,499,510,521,532,543,553,564,575,586,596,607,618,628,639,647,656,665,673,682,690,699,707,715,723,731,739,747,755,764,772,780,789,797,805,814,823,832,841,850,859,867,876,884,893,900,909,917,926,933,942,951,959,968,976,982,990,999,1007,1015,1024,1033,1039,1047,1053,1061,1070,1078,1087,1095,1102,1110,1117,1125,1133,1142,1150,1159,1168,1176,1184,1193,1202,1211,1218,1226,1234,1241,1250,1258,1266,1274,1281,1288,1295,1303,1311,1320,1328,1335,1343,1350,1359,1367,1376,1382,1389,1396,1403,1411,1420,1427,1435,1442,1449,1458,1467,1476,1483,1491,1500,1508,1516,1524,1532,1541,1548,1555,1563,1570,1577,1585,1593,1602,1608,1615,1624,1631,1639,1646,1653,1660,1669,1676,1684,1693,1702,1710,1719,1727,1733,1742,1750,1758,1766,1773,1782,1789,1797,1804,1811,1819,1827,1834,1842,1850,1857,1863,1871,1880,1887,1893,1898,1906,1915,1923,1931,1939,1946,1954,1963,1971,1978,1986,1993,2002,2011,2015,2022,2029,2037,2044,2051,2057,2065,2073,2078,2085,2092,2098,2104,2111,2117,2121,2128,2135,2142,2148,2155,2160,2167,2173,2181,2188,2197,2204,2210,2217,2225,2231,2239,2247,2256,2264,2271,2277,2281,2289,2295,2299,2304,2309,2314,2320,2327,2333,2339,2343,2351,2358,2364,2372,2379,2387,2394,2400,2407,2413,2419,2425,2433,2439,2445,2451,2460,2465,2473,2479,2487,2493,2500,2507,2515,2521,2528,2534,2541,2548,2554,2560,2569,2574,2583,2590,2597,2603,2608,2615,2621,2627,2636,2644,2652,2660,2667,2674,2680,2687,2694,2700,2707,2716,2722,2729,2737,2745,2754,2761,2767,2774,2778,2784,2791,2798,2806,2812,2819,2827,2833,2841,2847,2855,2862,2868,2873,2880,2887,2893,2898,2907,2913],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",171.54,175.48,170.1004,0.19,0.11,88727.918389,7302,173.0199,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",178.87,169.525,171.42,-6.24,-3.51,104921.460251,5029,172.798,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",177.18,178.25,175.5,177.66,0,107384.706499,6534,177.3475,{"date":74,"open":75,"high":76,"low":77,"close":68,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",177.56,181.04,176.21,0.63,0.36,188743.9477,9040,177.8253,{"date":84,"open":85,"high":86,"low":87,"close":16,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-10-01",178,178.775,174.25,-0.97,-0.54,92914.87179,4690,176.6211,{"date":94,"open":95,"high":95,"low":96,"close":85,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-30",182.23,177.865,-3.36,-1.85,106963.206961,6231,178.9916,{"date":103,"open":76,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",184.82,179.73,181.36,-1.17,-0.64,143002.014785,8242,182.0001,{"date":113,"open":114,"high":115,"low":114,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",181.51,186.1,182.53,-0.13,-0.07,82812.51372,4550,183.4909,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",185.25,179.27,182.66,-1.34,-0.73,89813.67098,5711,181.5502,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",180.71,186.335,184,4.85,2.71,121482.88258,4394,184.2023,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",181.43,182.3571,178.855,179.15,-4.66,-2.54,106673.434231,4363,180.9761,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",182.52,187.545,182.32,183.81,2.95,1.63,75807.228613,4415,184.2874,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",184.12,185.05,180.535,180.86,-3.49,-1.89,87664.338786,5404,183.4259,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",183.33,185.28,181.12,184.35,0.48,0.26,149547.143246,4903,183.8327,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",187.76,187.96,181.83,183.87,-2.44,-1.31,61253.517943,4557,184.4069,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",181.01,187.62,178.2,186.31,6.65,3.7,77128.605487,4173,185.0931,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",186.35,177.16,179.66,-6.69,-3.59,88847.077263,5889,182.0396,{"date":219,"open":220,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",191.06,192.015,185.645,-4.27,-2.24,67443.428737,5358,188.169,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-11",188.39,194.11,190.62,4.43,2.38,64444.783435,5352,191.0231,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-10",193.36,193.6,184.46,186.19,-5.44,-2.84,90226.112163,5790,186.8606,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-09",192.6,194.19,190.01,191.63,-3.37,-1.73,118792.642119,9171,192.0562,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",194.64,196.96,189.49,195,-0.71,-0.36,132201.744296,6306,193.5731,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-04",202.99,204.57,195.71,-8.57,-4.2,126569.351288,6459,201.4734,{"date":282,"open":283,"high":26,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-03",207.5,203.9232,204.28,-3.02,-1.46,67545.034879,4015,205.9105,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-02",204.92,209.06,204.12,207.3,3.26,1.6,90518.352193,4778,207.0963,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-01",198.48,204.48,198.21,204.04,5.75,2.9,114572.734464,5270,202.8999,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-31",198.12,199.7799,191.31,198.29,-1.55,-0.78,119086.58147,6016,197.1854,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-28",194.305,201.9299,199.84,7.62,3.96,109572.561559,4954,198.9507,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-27",191.79,194.07,188.49,192.22,0.43,0.22,53858.9655,4087,191.5862,{"date":346,"open":347,"high":348,"low":349,"close":336,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-26",190.22,193.03,187.805,1.16,0.61,75642.716631,3637,191.1195,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-25",191.3,186,190.63,0.97,0.51,55013.7588,4281,188.8604,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-24",195.64,196.48,189.17,189.66,-4.41,-2.27,58570.429345,4510,192.819,{"date":377,"open":378,"high":379,"low":380,"close":337,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-21",192.98,195.7,188,1.45,0.75,75264.207415,3498,193.6154,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-20",189.62,194.8,192.62,0.4,0.21,64339.079447,3861,193.1946,{"date":397,"open":398,"high":399,"low":400,"close":339,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-19",196.37,199.55,191.145,-0.05,-0.03,74343.321004,5149,195.1493,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-18",190.68,192.81,189.01,192.27,2.77,1.46,79399.306617,6413,191.4409,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",189.18,194.86,189.04,189.5,-2.2,-1.15,95050.125251,5311,191.3521,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":423,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",193.9,193.97,189.1,191.7,-1.13,81917.834879,5349,191.1877,{"date":439,"open":440,"high":441,"low":440,"close":430,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",189.79,196.3899,5.53,2.94,105724.28813,6535,193.3539,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",185.26,188.53,181.11,188.37,3.95,2.14,144987.898057,9446,184.9037,{"date":459,"open":85,"high":460,"low":85,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",189.59,184.42,4.71,2.62,113597.776989,6159,185.9606,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",177.12,181.505,172.595,179.71,0.89,0.5,143067.973816,6774,178.034,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",166.3,179.865,161.776,178.82,12.24,7.35,140911.263401,7217,170.1038,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":192,"volume":496,"transactions":497,"vwap":498},"2026-08-06",170.89,172.785,166.26,166.58,-4.16,107789.508768,5166,168.8102,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",176.6,178.615,170.61,170.74,-3.55,-2.04,74296.600774,3619,172.4059,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",171.12,175.03,165.99,174.29,4.14,2.43,77365.099563,3989,171.5372,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",166.18,171.27,166.04,170.15,4.66,2.82,75237.602117,3912,168.5827,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",165.86,167.86,164.01,165.49,-1.81,-1.08,59351.556873,3563,166.1817,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",169.89,164.49,167.3,-2.82,-1.66,118913.413462,6011,166.9839,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",170.45,174.02,169.08,170.12,-0.21,-0.12,116735.481361,5062,170.946,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",168.77,172.3099,167.67,170.33,4.06,2.44,94282.919303,4338,170.1615,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",167.03,168.8,164.86,166.27,0.05,0.03,93746.663308,3883,166.4871,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",166.22,168.54,163.995,2.09,1.27,139962.168461,7276,166.9029,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",163.89,165.88,160.47,164.13,-0.87,-0.53,88948.383348,4425,163.7469,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",163.28,168.27,163.18,165,1.65,1.01,131006.828284,5559,166.3377,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":350,"volume":625,"transactions":626,"vwap":627},"2026-07-21",162.24,164.45,158.47,163.35,1.87,119162.372376,5750,161.6498,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",171.1,171.98,161.46,161.48,-8.61,-5.06,146056.567463,7077,165.2409,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":392,"volume":646,"transactions":9,"vwap":644},"2026-07-17",169.58,174.78999,166.96001,170.089996,0.35,73000,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",166.61,170.50999,166.11,169.74001,2.5,1.49,114300,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",168.5,171.47,166.37,167.24001,-2.02,-1.19,161900,{"date":666,"open":667,"high":85,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-14",177.070007,169.070007,169.25999,-7.15,-4.05,95700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-13",176.8,182,174.98,176.41,-0.28,-0.16,121700,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":624,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-10",175,178.91,174.14999,176.69,1.07,64100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",175.64,175.95,170.14999,174.82001,-2.94,-1.65,130000,{"date":700,"open":701,"high":702,"low":25,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",177.46001,181.89999,177.75999,0.3,0.17,88000,{"date":708,"open":709,"high":710,"low":711,"close":701,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":701},"2026-07-07",183.12,185.0099945,174,-3.9,-2.15,120400,{"date":716,"open":717,"high":718,"low":719,"close":106,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":106},"2026-07-06",185.089996,187.61,180.7,-2.62,-1.42,126200,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",179.69,185.89999,183.98,2.33,1.28,103500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":233,"volume":738,"transactions":9,"vwap":736},"2026-07-01",174.039993,182.55,172.41,181.64999,7.71,142700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":361,"volume":746,"transactions":9,"vwap":744},"2026-06-30",172.25999,174.44,168.75,173.94,0.88,94400,{"date":748,"open":749,"high":677,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",169.13,166.53999,173.059998,2.68,1.57,188500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",168.39,171.38,163.75,170.38,2.22,1.32,203000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":614,"volume":771,"transactions":9,"vwap":769},"2026-06-25",166.48,169.94,165.039993,168.16,1.68,89300,{"date":773,"open":774,"high":775,"low":776,"close":766,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":766},"2026-06-24",161.039993,166.64999,159.32001,5.55,3.45,194000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",156.57001,163.32001,155.62,160.92999,4.47,2.86,176300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":351,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-22",154.53,158.96001,152.91,156.46001,0.39,157800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":680,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-18",158.84,160.94,151.35001,155.85001,-0.1,190800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",163.5,164.83,153.36,156.0099945,-9.33,-5.64,142400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",168.41,172.19,163.58,165.34,-1.97,-1.18,115300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",174.32001,181.42999,157.60001,167.31,-8.06,-4.6,327000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",154.5,176.089996,152.5,175.37,26.16,17.53,537900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",149.27,152.98,146.050003,149.21001,1.26,0.85,188900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",147.55,151,145.71001,147.95,2.55,1.75,158900,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",144.28,149.41,145.39999,1.52,1.06,147900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",146.37,147.92,141.64999,143.88,-2.91,-1.98,205300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",143.53999,149.58,146.78999,3.76,2.63,120100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",142.69,145.46001,139.87,143.029999,1.4,0.99,151100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":890,"percent_change":33,"volume":899,"transactions":9,"vwap":898},"2026-06-03",140.41,143.080002,138.8,141.63,70900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",144.61,145.86,135.62,140.23,-4.62,-3.19,163100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":865,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-01",142.25999,144.95,141.27,144.85001,0.74,163000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",143.11,145.52,140.28,143.78999,-1.75,-1.2,239100,{"date":927,"open":870,"high":879,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-28",142.25,145.53999,-2.28,-1.54,186900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",146.3,150.69,144.8,147.82001,3.4,2.35,338400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",139.039993,144.86,137.82001,144.42,5.38,3.87,237500,{"date":952,"open":953,"high":954,"low":955,"close":944,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":944},"2026-05-22",141.72,142.2,137.74001,-1.41,-1,103000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",140.17,143.63,135.029999,140.45,0.28,0.2,83600,{"date":969,"open":970,"high":971,"low":972,"close":961,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":961},"2026-05-20",143.35001,144.89,137.039993,-3.18,-2.22,116900,{"date":977,"open":978,"high":979,"low":978,"close":970,"change":980,"percent_change":361,"volume":981,"transactions":9,"vwap":970},"2026-05-19",142.84,145.73,0.73,90000,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",138.14,144.75,142.62,3.8,2.74,53800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",137.37,140.089996,136,138.82001,1.88,1.37,82200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":266,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",137.86,138.25999,133.7,136.94,-0.52,66000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":423,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",139.78,140.11,134.64,137.64999,-1.57,71200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",140.48,142.53,136.17,139.85001,0.93,0.67,102500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",138.39999,142.89999,138,138.92,0.52,0.38,84900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":924,"volume":1038,"transactions":9,"vwap":1026},"2026-05-08",140.080002,133.75999,-1.68,73500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1035,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1035},"2026-05-07",142.71001,143.91,138.87,-2.63,-1.84,120800,{"date":1048,"open":880,"high":880,"low":1049,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2026-05-06",142.020004,-3.89,-2.65,122900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":939,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",142,147.75999,140.49001,146.60001,4.82,185500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",139.45,145.37,136.3,141.78,4.1,2.98,103600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":746,"transactions":9,"vwap":1075},"2026-05-01",139.64999,141,137.45,137.67999,-2.18,-1.56,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",135.67,140.24001,134.050003,139.86,5.15,3.82,144400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":924,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",135.32001,137.5,133.66,134.71001,-1.63,74800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":181,"percent_change":645,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",137.56,141.82001,136.12,136.34,97900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",133.33,138.53999,135.86,2.53,1.9,97400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1104,"change":924,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-24",133.86,134.98,131.53999,-0.89,104200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":614,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",134.92,136.97,133.42,134.53,1.34,85100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":88,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",134.070007,136.2,132.95,133.19,-0.72,96800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",135.8,140.34,130.25,134.16,-3.48,-2.53,142200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1044,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",139.97,145.17999,136.82001,137.64,-1.87,66700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",131.91,142.039993,121.36,140.27,8.16,6.18,139800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",154.32001,157.85001,131.61,132.11,-23.9,-15.32,180300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":810,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":810},"2026-04-15",161.66,162.55,155.42,-6.75,-4.15,168300,{"date":1177,"open":1178,"high":612,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",163.070007,161.45,162.75999,-1.58,-0.96,59900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",166,167.52,159.39,164.34,-2.98,-1.78,215500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",165.98,167.33,162.50999,167.32001,2.7,1.64,139100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",159.97,165.50999,157.7,164.62,5.39,3.39,126000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1199,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",156.7,159.23,154.61,1.72,177800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":891,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",156.89999,159.28,154.38,156.53,1.53,301000,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-06",160.92,152.3,155,-5.92,-3.68,82700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1228,"change":1239,"percent_change":412,"volume":1240,"transactions":9,"vwap":1228},"2026-04-02",154.8,165.25999,154.69,4.33,126300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",151.88,157.27,150.82001,156.59,5.47,3.62,139500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-31",153.49001,147.14,151.12,-0.7,-0.46,96100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":582,"volume":1265,"transactions":9,"vwap":1263},"2026-03-30",151.99001,155.14999,148.020004,151.82001,0.04,77600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":233,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",147.42999,151.98,146.5,151.78,3.01,79200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":848,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-26",145.55,150.46001,147.35001,0.58,110500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1270,"change":1286,"percent_change":705,"volume":1287,"transactions":9,"vwap":1270},"2026-03-25",146.25,147.080002,143.55,0.25,111900,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-03-24",144.10001,150.17999,1.51,1.04,146800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":787,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",142.19,146.0099945,141.44,144.74001,4.02,109300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":696,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",143.62,144.12,138.19,140.72,-2.05,121200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-19",143.78,145.92999,141.61,143.66,-0.35,-0.24,104400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1022,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",142.88,146.32001,141.2,144.0099945,0.47,103700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":255,"percent_change":1334,"volume":1233,"transactions":9,"vwap":1333},"2026-03-17",146.89999,147.14999,138.78999,143.34,-2.3,{"date":1336,"open":1337,"high":1338,"low":896,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",144.7,148.070007,146.71001,2.93,2.04,122800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1313,"change":1348,"percent_change":974,"volume":1349,"transactions":9,"vwap":1313},"2026-03-13",147.91,148.75,139.24001,-3.26,115400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-12",143.23,148.97,142.12,147.039993,2.78,1.93,85300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":689,"transactions":9,"vwap":1364},"2026-03-11",142.28999,145.11,141.5,144.25999,1.11,0.78,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",139.33,145.0099945,138.63,143.14999,2.73,1.94,47800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":182,"percent_change":48,"volume":1381,"transactions":9,"vwap":1379},"2026-03-09",139.089996,140.42,132.71001,117300,{"date":1383,"open":1049,"high":889,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",134.95,140.16,-1.76,-1.24,71400,{"date":1390,"open":1391,"high":1392,"low":1347,"close":1393,"change":1394,"percent_change":1292,"volume":1395,"transactions":9,"vwap":1393},"2026-03-05",139.81,146.53999,141.92,2.11,83500,{"date":1397,"open":1398,"high":1391,"low":1399,"close":1391,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2026-03-04",137.42999,135.89,3.5,2.57,96600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":473,"volume":1410,"transactions":9,"vwap":1408},"2026-03-03",133.44,136.39999,129.17,136.31,1.2,73600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-02",138.5,140,133.5,135.11,-3.87,-2.78,50700,{"date":1421,"open":1414,"high":1422,"low":1423,"close":1424,"change":539,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",146.12,136.50999,138.98,-0.77,98400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1264,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",140.67,145.59,139.83,140.059998,0.06,59000,{"date":1436,"open":1437,"high":1414,"low":1438,"close":1414,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1414},"2026-02-25",135.78999,132.69,4.75,3.51,49300,{"date":1443,"open":1444,"high":1080,"low":1445,"close":1446,"change":1447,"percent_change":614,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",134.38,132.39,135.25,1.35,42900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",131.10001,134.3,130.17,133.89999,2.84,2.17,70700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",127.2,131.19,127.010002,131.059998,4.7,3.72,38800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-19",123.17,126.99,122.019997,126.36,2.07,1.67,51700,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":704,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",125.089996,122.14,124.29,0.24,46500,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-17",127.62,118.89,123.99,-3.69,-2.89,91700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-13",126.67,128.64,124.88,127.68,1.1,0.87,46100,{"date":1501,"open":1502,"high":1470,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",123.43,122.65,126.58,3.85,3.14,58100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1511},"2026-02-11",119.64,122.73,119.019997,3.09,2.58,78300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1510,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1510},"2026-02-10",118.91,120.53,116.99,-0.23,-0.19,57500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":795,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-09",119.56,120.92,116.82,119.87,0.33,96400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",122.5,134.14,119.3,119.48,-0.22,-0.18,70300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":654,"percent_change":847,"volume":1547,"transactions":9,"vwap":1546},"2026-02-05",119.4,121.91,114,119.7,37300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":721,"percent_change":663,"volume":1554,"transactions":9,"vwap":1553},"2026-02-04",119.84,120.33,117.38,118.21,35300,{"date":1556,"open":1557,"high":1534,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",120.66,115,119.63,-2,-1.64,43300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1357,"volume":1441,"transactions":9,"vwap":1568},"2026-02-02",120,121.72,119.089996,121.63,2.3,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":653,"percent_change":454,"volume":1576,"transactions":9,"vwap":1575},"2026-01-30",116.19,119.51,115.98,119.33,27500,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-29",114.47,117.010002,116.83,3.6,3.18,27400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1348,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",116.68,117.34,112.57,113.23,-2.8,35400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-27",116.18,117.84,116.059998,116.49,0.31,0.27,44200,{"date":1603,"open":1604,"high":1581,"low":1605,"close":1595,"change":1606,"percent_change":1326,"volume":1607,"transactions":9,"vwap":1595},"2026-01-26",116.040001,114.92,0.54,30800,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":924,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",113.86,116.2,115.64,-1.4,31400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-22",118.44,118.79,115.84,117.040001,-1.72,-1.45,30200,{"date":1625,"open":1567,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":49,"volume":1630,"transactions":9,"vwap":1628},"2026-01-21",119.85,118.25,118.76,0.13,39500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1409,"volume":1638,"transactions":9,"vwap":1636},"2026-01-20",116.75,119.17,115.9,118.63,1.41,35700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1560,"percent_change":1037,"volume":1645,"transactions":9,"vwap":1644},"2026-01-16",118.47,118.85,116.59,117.22,29100,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-15",116.5,119.22,2.4,2.05,36200,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1528,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1528},"2026-01-14",113.2,117.19,3.02,2.65,29300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-13",112.94,114.66,111.11,113.8,1.23,1.09,93800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1589,"change":1674,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1589},"2026-01-12",112.54,113.27,109.8,0.02,46300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":679,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-09",113.28,113.96,111.92,112.55,-0.25,47700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-08",111.85,114.3,111.75,112.83,1.02,0.91,33200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-07",111.099998,112.16,110.55,111.81,0.76,0.68,55200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1279,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",109.78,111.39,108.65,111.050003,0.64,44600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-05",107.87,110.68,105.050003,110.41,2.19,2.02,82300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1076,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",110.4,111.47,107.96,108.22,-2.41,71100,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":340,"percent_change":795,"volume":1732,"transactions":9,"vwap":1731},"2025-12-31",111.41,109.2,110.63,63700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-30",110.59,111.51,110.07,110.2,-0.56,-0.51,77900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":848,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-29",110.66,110.9,109.010002,110.76,0.77,150000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1115,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-26",110,111.17,109.15,109.91,-0.8,39900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":118,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-24",110.95,111.84,109.51,110.8,-0.06,44000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":559,"percent_change":1522,"volume":1772,"transactions":9,"vwap":1771},"2025-12-23",111.040001,112.040001,109.77,110.87,100900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-22",112.76,113.78,110.51,111.080002,-1.67,-1.48,82800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":69,"percent_change":69,"volume":1788,"transactions":9,"vwap":1787},"2025-12-19",112.91,114.2,111.79,112.75,90400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1787,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-12-18",111.28,113.36,110.86,1.15,1.03,64900,{"date":1798,"open":1799,"high":1800,"low":1731,"close":1801,"change":1021,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-17",110.67,112.51,111.6,0.84,62300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1799,"change":1809,"percent_change":1810,"volume":1273,"transactions":9,"vwap":1799},"2025-12-16",111.38,113.59,110.34,-0.92,-0.82,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":78,"volume":1818,"transactions":9,"vwap":1816},"2025-12-15",111.82,113.37,110.91,111.59,0.7,67000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1521,"volume":1826,"transactions":9,"vwap":1824},"2025-12-12",112.17,113.83,110.88,110.89,-0.26,53600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1691,"percent_change":1833,"volume":981,"transactions":9,"vwap":1832},"2025-12-11",111.16,113.13,110.5,111.15,0.83,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":361,"volume":1841,"transactions":9,"vwap":1839},"2025-12-10",110.059998,112.28,109.9,110.24,0.56,57200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1538,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-09",110.12,111.67,109.27,109.68,-0.2,88500,{"date":1851,"open":1589,"high":1852,"low":1853,"close":1838,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1838},"2025-12-08",112.8,109.050003,-2.67,-2.37,49400,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1589,"change":97,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1589},"2025-12-05",116.22,111.37,-2.9,41700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":820,"volume":1870,"transactions":9,"vwap":1868},"2025-12-04",118.92,119.9,115.39,115.93,-2.33,65800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-03",121.07,122.8,117.9,118.26,-1.59,-1.33,44400,{"date":1881,"open":1882,"high":1874,"low":1883,"close":1626,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1626},"2025-12-02",122.38,119.080002,-1.35,-1.11,56600,{"date":1888,"open":1889,"high":1874,"low":1890,"close":1891,"change":1286,"percent_change":392,"volume":1892,"transactions":9,"vwap":1891},"2025-12-01",120.48,119.16,121.2,110600,{"date":1894,"open":1876,"high":1895,"low":1876,"close":1896,"change":753,"percent_change":762,"volume":1897,"transactions":9,"vwap":1896},"2025-11-28",121.67,120.95,49700,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-26",126,113.059998,119.38,-8.44,-6.6,116500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-25",124,129.029999,123.75,127.82,3.08,2.47,230100,{"date":1916,"open":1917,"high":1918,"low":1565,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-24",122.13,125.72,124.74,2.12,1.73,61900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":653,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",119.68,124.11,119.53,122.62,2.08,94800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1077,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-20",121.87,122.099998,119.5,120.12,-1.28,41400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1348,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",125.5,119.37,121.68,-4.1,85200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1356,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",123.45,126.4,121.78,125.78,2.26,70600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",122.21,124.64,120.82,123,1.42,1.17,91100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1292,"volume":1970,"transactions":9,"vwap":1968},"2025-11-14",119.65,122.91,117.87,121.58,1.81,142300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1292,"percent_change":729,"volume":1977,"transactions":9,"vwap":1976},"2025-11-13",117.91,121.21,117.4,119.77,175200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1876,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1876},"2025-11-12",114.89,119.010002,113.58,2.83,2.45,170400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1365,"percent_change":360,"volume":1992,"transactions":9,"vwap":1991},"2025-11-11",114.040001,115.72,112.18,115.43,96900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-10",108.83,115.17,108.44,114.32,6.67,6.2,125200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-07",102.36,109.34,101.81,107.65,6.25,6.16,161000,{"date":2012,"open":27,"high":2013,"low":27,"close":2014,"change":341,"percent_change":341,"volume":1167,"transactions":9,"vwap":2014},"2025-11-06",107.2,101.4,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":923,"percent_change":2021,"volume":1601,"transactions":9,"vwap":2020},"2025-11-05",102.94,105.42,100.51,101.18,-1.7,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":193,"percent_change":2028,"volume":1826,"transactions":9,"vwap":2027},"2025-11-04",104.6,106.2,102.3,102.93,-1.26,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-03",107.46,104.2,104.24,-3.6,-3.34,80100,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":539,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-31",110.13,106.66,107.84,-0.99,76400,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":89,"volume":2050,"transactions":9,"vwap":2048},"2025-10-30",110.14,108.11,108.92,-0.59,52200,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1762,"change":2055,"percent_change":148,"volume":2056,"transactions":9,"vwap":1762},"2025-10-29",114.53,108.82,-5.35,51500,{"date":2058,"open":2059,"high":1528,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-28",112.72,111.71,114.86,2.13,1.89,88300,{"date":2066,"open":2067,"high":1635,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-27",115.55,112.22,112.73,-2.86,-2.47,49200,{"date":2074,"open":2075,"high":1567,"low":2076,"close":2077,"change":582,"percent_change":582,"volume":1765,"transactions":9,"vwap":2077},"2025-10-24",115.66,114.17,115.59,{"date":2079,"open":1917,"high":1908,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-23",115.28,115.56,-6.76,-5.53,51300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":2091,"volume":1945,"transactions":9,"vwap":2088},"2025-10-22",119.28,122.32,118.75,3.27,2.75,{"date":2093,"open":1510,"high":1976,"low":2094,"close":2095,"change":1539,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-21",117.5,119.050003,-0.15,33600,{"date":2099,"open":2100,"high":2100,"low":1648,"close":2101,"change":2102,"percent_change":1334,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",122.81,119.23,-2.81,64200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2063,"percent_change":753,"volume":2110,"transactions":9,"vwap":2109},"2025-10-17",120.18,123.27,119.76,122.040001,76500,{"date":2112,"open":1518,"high":2113,"low":2114,"close":2115,"change":997,"percent_change":1794,"volume":2116,"transactions":9,"vwap":2115},"2025-10-16",122.39,118.78,120.15,65000,{"date":2118,"open":1627,"high":1511,"low":1644,"close":2114,"change":2119,"percent_change":350,"volume":2120,"transactions":9,"vwap":2114},"2025-10-15",1.36,110400,{"date":2122,"open":1998,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":443,"volume":2127,"transactions":9,"vwap":2125},"2025-10-14",118.61,113.4,117.42,3.35,66900,{"date":2129,"open":1662,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1922,"transactions":9,"vwap":2132},"2025-10-13",115.38,111.91,114.07,1.99,1.78,{"date":2136,"open":1689,"high":2137,"low":2138,"close":2139,"change":88,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-10",114.4,111.99,112.080002,-0.86,58300,{"date":2143,"open":2144,"high":1785,"low":2145,"close":2146,"change":33,"percent_change":473,"volume":2147,"transactions":9,"vwap":2146},"2025-10-09",112.26,110.56,113.050003,39400,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":679,"volume":2154,"transactions":9,"vwap":2152},"2025-10-08",112.5,110.49,112.050003,-0.31,28300,{"date":2156,"open":2157,"high":2124,"low":2151,"close":2158,"change":1817,"percent_change":78,"volume":2159,"transactions":9,"vwap":2158},"2025-10-07",111.14,112.36,69300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1700,"percent_change":351,"volume":2166,"transactions":9,"vwap":2165},"2025-10-06",111.029999,112.07,110.19,111.66,21200,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1913,"percent_change":2172,"volume":1554,"transactions":9,"vwap":2171},"2025-10-03",108.5,111.95,110.98,2.28,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1255,"volume":2180,"transactions":9,"vwap":2178},"2025-10-02",108.86,109.45,107.39,108.51,-0.76,25300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1846,"change":2186,"percent_change":1666,"volume":2187,"transactions":9,"vwap":1846},"2025-10-01",107.76,109.99,107.63,1.33,28600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-30",106.85,108.63,105.59,107.94,1.56,1.47,36300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":957,"volume":2203,"transactions":9,"vwap":2201},"2025-09-29",107.25,106.18,106.38,-1.07,31200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":159,"percent_change":528,"volume":2209,"transactions":9,"vwap":2208},"2025-09-26",104.49,107.58,107.45,37900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1878,"percent_change":2028,"volume":2216,"transactions":9,"vwap":2215},"2025-09-25",106.51,106.92,104.17,104.5,32900,{"date":2218,"open":2219,"high":2220,"low":2027,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-24",103.52,106.22,105.83,2.23,2.15,33500,{"date":2226,"open":2227,"high":2228,"low":2027,"close":2229,"change":128,"percent_change":1255,"volume":2230,"transactions":9,"vwap":2229},"2025-09-23",104.26,107,103.6,30600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":729,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-22",103.050003,105.4,102.41,104.33,1.24,44300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2233,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2233},"2025-09-19",103.94,104.55,101.73,-0.41,-0.4,166200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-18",105.34,106.47,102.81,103.46,-2.32,-2.19,70100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1878,"volume":2263,"transactions":9,"vwap":2261},"2025-09-17",107.36,109.58,105.51,105.78,-1.43,37400,{"date":2265,"open":2266,"high":2005,"low":2267,"close":2268,"change":2244,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-16",107.3,106.83,107.21,-0.38,49000,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1779,"volume":2072,"transactions":9,"vwap":2275},"2025-09-15",109.37,106.13,107.62,-1.83,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2176,"change":506,"percent_change":2276,"volume":1466,"transactions":9,"vwap":2176},"2025-09-12",111.55,109.29,{"date":2282,"open":1744,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-11",111.68,110.3,111.49,1.3,1.18,42700,{"date":2290,"open":1745,"high":2291,"low":2292,"close":2164,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2164},"2025-09-10",111.2,108.34,0.01,51400,{"date":2296,"open":1771,"high":1815,"low":1754,"close":2297,"change":1387,"percent_change":1885,"volume":2298,"transactions":9,"vwap":2297},"2025-09-09",110.18,31000,{"date":2300,"open":2170,"high":2301,"low":2291,"close":2302,"change":1674,"percent_change":1674,"volume":2303,"transactions":9,"vwap":2302},"2025-09-08",113.17,111.42,42800,{"date":2305,"open":2306,"high":2146,"low":1664,"close":2307,"change":2308,"percent_change":1809,"volume":1826,"transactions":9,"vwap":2307},"2025-09-05",112.58,111.4,-1.04,{"date":2310,"open":2311,"high":1558,"low":1698,"close":2312,"change":1809,"percent_change":2313,"volume":730,"transactions":9,"vwap":2312},"2025-09-04",113.82,112.44,-0.81,{"date":2315,"open":2316,"high":2317,"low":1813,"close":1792,"change":2318,"percent_change":1365,"volume":2319,"transactions":9,"vwap":1792},"2025-09-03",112,113.7,1.25,48200,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1182,"volume":2326,"transactions":9,"vwap":2324},"2025-09-02",113,111.43,112.11,-1.09,68100,{"date":2328,"open":1775,"high":2329,"low":2330,"close":1655,"change":1817,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1655},"2025-08-29",113.99,112.4,0.62,100600,{"date":2334,"open":2335,"high":1671,"low":2336,"close":2150,"change":2337,"percent_change":381,"volume":2338,"transactions":9,"vwap":2150},"2025-08-28",110.38,109.88,1.61,25200,{"date":2340,"open":2285,"high":2341,"low":1836,"close":1824,"change":549,"percent_change":2342,"volume":2238,"transactions":9,"vwap":1824},"2025-08-27",112.56,-1.47,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1681,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1681},"2025-08-26",108.3,115.4,107.55,3.84,3.53,79700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":118,"percent_change":1764,"volume":2357,"transactions":9,"vwap":2356},"2025-08-25",108.93,110.099998,108.47,108.71,38100,{"date":2359,"open":2360,"high":2361,"low":2007,"close":2362,"change":980,"percent_change":1700,"volume":2363,"transactions":9,"vwap":2362},"2025-08-22",108.76,109.49,108.78,47500,{"date":2365,"open":2228,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-21",108.18,105.79,108.050003,0.98,0.92,39300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1366,"percent_change":980,"volume":2378,"transactions":9,"vwap":2377},"2025-08-20",106.78,107.5,106.27,107.07,33900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":891,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-19",105.25,106.4,103.99,106.29,0.94,36700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2369,"percent_change":2385,"volume":2393,"transactions":9,"vwap":2392},"2025-08-18",104.22,105.5,102.78,105.3,40500,{"date":2395,"open":2227,"high":2396,"low":2397,"close":2398,"change":2293,"percent_change":2293,"volume":2399,"transactions":9,"vwap":2398},"2025-08-15",104.77,103.07,104.32,80500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":663,"percent_change":434,"volume":2406,"transactions":9,"vwap":2405},"2025-08-14",105.8,105.85,102.57,104.31,34400,{"date":2408,"open":2409,"high":2221,"low":2410,"close":2390,"change":1700,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2390},"2025-08-13",104.84,103.71,0.65,39100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2134,"percent_change":1921,"volume":1856,"transactions":9,"vwap":2418},"2025-08-12",102.79,105.059998,102.43,104.82,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":118,"percent_change":118,"volume":2424,"transactions":9,"vwap":2423},"2025-08-11",103.69,100.41,103.040001,75300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2270,"transactions":9,"vwap":2430},"2025-08-08",102.69,105.72,101.23,103.11,0.42,0.41,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2427,"change":803,"percent_change":803,"volume":2438,"transactions":9,"vwap":2427},"2025-08-07",102.66,103.3,101.36,21500,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2415,"change":1200,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2415},"2025-08-06",100.59,103.44,1.62,21400,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1077,"volume":1607,"transactions":9,"vwap":2449},"2025-08-05",103.059998,101.040001,101.15,-1.6,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-04",103.35,104.19,102.65,102.75,-0.69,-0.67,20800,{"date":2461,"open":2462,"high":2462,"low":2456,"close":2442,"change":2463,"percent_change":2464,"volume":1652,"transactions":9,"vwap":2442},"2025-08-01",105.17,-1.29,-1.23,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":267,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",104.14,104.92,103.28,104.73,-0.34,37000,{"date":2474,"open":2475,"high":2258,"low":2475,"close":2476,"change":2287,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-30",103.96,105.089996,1.14,48700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":857,"volume":2486,"transactions":9,"vwap":2484},"2025-07-29",102.4,105.35,102.25,103.91,1.79,48000,{"date":2488,"open":2448,"high":2489,"low":2441,"close":2490,"change":2491,"percent_change":79,"volume":2492,"transactions":9,"vwap":2490},"2025-07-28",103.17,102.12,0.37,43800,{"date":2494,"open":2490,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2269,"volume":2499,"transactions":9,"vwap":2497},"2025-07-25",102.8,100.75,101.75,-0.39,45300,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2253,"volume":2506,"transactions":9,"vwap":2504},"2025-07-24",104.42,101.7,102.14,-2.43,53300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":1826,"transactions":9,"vwap":2512},"2025-07-23",103.98,105.87,102.96,104.57,0.59,0.57,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2509,"change":2519,"percent_change":340,"volume":2520,"transactions":9,"vwap":2509},"2025-07-22",103.16,105.040001,0.45,41600,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2195,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-21",102.58,104.23,103.53,1.44,40600,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":1780,"percent_change":2262,"volume":2533,"transactions":9,"vwap":2532},"2025-07-18",104.39,101.099998,102.059998,22400,{"date":2535,"open":2536,"high":2405,"low":2537,"close":2538,"change":2539,"percent_change":350,"volume":2540,"transactions":9,"vwap":2538},"2025-07-17",102.99,102.32,103.54,1.19,47600,{"date":2542,"open":2531,"high":2543,"low":2544,"close":2545,"change":1394,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-16",102.98,100,102.35,2.1,52000,{"date":2549,"open":2404,"high":2404,"low":2550,"close":2551,"change":2071,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-15",99.99,100.24,-2.4,188700,{"date":2555,"open":2556,"high":2017,"low":2556,"close":2557,"change":624,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-14",100.26,102.71,1.85,88700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-11",101.49,101.5,99.66,100.84,-0.75,-0.74,124400,{"date":2570,"open":2571,"high":2397,"low":2572,"close":2573,"change":1433,"percent_change":1433,"volume":771,"transactions":9,"vwap":2573},"2025-07-10",100.9,98.61,101.59,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-09",103.31,105,101.050003,101.53,-3.7,-3.52,112500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1690,"percent_change":2369,"volume":2589,"transactions":9,"vwap":2588},"2025-07-08",104.41,105.28,101.9,105.23,99800,{"date":2591,"open":2592,"high":2593,"low":2576,"close":2594,"change":2552,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-07",106.26,106.73,104.21,-2.25,107200,{"date":2598,"open":2599,"high":2267,"low":2600,"close":2601,"change":1021,"percent_change":745,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",105.75,105.029999,106.61,61500,{"date":2604,"open":2442,"high":2428,"low":2497,"close":2605,"change":2606,"percent_change":996,"volume":2607,"transactions":9,"vwap":2605},"2025-07-02",105.68,1.95,125400,{"date":2609,"open":2437,"high":2610,"low":2611,"close":2612,"change":1569,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-01",104.67,100.050003,103.73,2.27,145600,{"date":2616,"open":2617,"high":2483,"low":2618,"close":2619,"change":1833,"percent_change":1833,"volume":2620,"transactions":9,"vwap":2619},"2025-06-30",100.6,98.53,101.43,173800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2617,"change":2477,"percent_change":1794,"volume":2626,"transactions":9,"vwap":2617},"2025-06-27",99.89,100.65,98.8,112400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-26",95.57,99.53,95.55,99.46,4.37,4.6,97000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1740,"volume":2643,"transactions":9,"vwap":2641},"2025-06-25",95.59,95.6,92.31,95.089996,-0.49,121100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1506,"volume":2651,"transactions":9,"vwap":2649},"2025-06-24",92.59,96.48,91.5,95.58,2.91,285800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":234,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-23",90.49,92.71,89.5,92.67,2.64,71500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":360,"percent_change":1667,"volume":2666,"transactions":9,"vwap":2665},"2025-06-20",90,90.92,89.6,90.29,88600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":434,"volume":2607,"transactions":9,"vwap":2672},"2025-06-18",90.34,90.38,87.99,89.32,-1.02,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2669,"change":965,"percent_change":1599,"volume":2679,"transactions":9,"vwap":2669},"2025-06-17",89.67,91.83,89.15,77300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1848,"percent_change":1538,"volume":2686,"transactions":9,"vwap":2685},"2025-06-16",90.97,94,89.78,90.059998,70000,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":548,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-13",93,85.2,90.26,-3.03,117600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":351,"percent_change":2699,"volume":1788,"transactions":9,"vwap":2697},"2025-06-12",92.45,93.080002,91.55,0.66,{"date":2701,"open":2702,"high":2697,"low":2703,"close":2704,"change":2705,"percent_change":966,"volume":2706,"transactions":9,"vwap":2704},"2025-06-11",92.36,90.63,92.47,0.18,76900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-10",92.25,93.64,91.080002,92.29,0.07,0.08,124700,{"date":2717,"open":2718,"high":2719,"low":2662,"close":2720,"change":930,"percent_change":1725,"volume":2721,"transactions":9,"vwap":2720},"2025-06-09",94.26,94.4,92.22,204500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1365,"percent_change":2539,"volume":2728,"transactions":9,"vwap":2727},"2025-06-06",93.5,94.67,93.2,94.5,105000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1960,"volume":2736,"transactions":9,"vwap":2734},"2025-06-05",92.15,93.41,90.67,93.39,1.31,189600,{"date":2738,"open":2739,"high":2740,"low":2662,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-04",93.75,93.92,92.080002,-1.69,-1.8,180500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-03",95.11,96.38,92.64,93.77,-2.49,-2.59,100300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2606,"percent_change":1473,"volume":2760,"transactions":9,"vwap":2759},"2025-06-02",96.36,96.79,93.6,96.26,53900,{"date":2762,"open":2646,"high":2763,"low":2646,"close":2764,"change":2765,"percent_change":1708,"volume":2766,"transactions":9,"vwap":2764},"2025-05-30",94.86,94.31,0.6,16200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":996,"percent_change":1651,"volume":2773,"transactions":9,"vwap":2772},"2025-05-29",91.86,94.050003,91.51,93.71,20000,{"date":2775,"open":2776,"high":2776,"low":2648,"close":2677,"change":1309,"percent_change":1076,"volume":2777,"transactions":9,"vwap":2677},"2025-05-28",93.67,14100,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":1650,"percent_change":463,"volume":2783,"transactions":9,"vwap":2782},"2025-05-27",90.31,94.11,93.88,17000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2539,"percent_change":762,"volume":2790,"transactions":9,"vwap":2789},"2025-05-23",89.79,91.7,89.62,91.48,14900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2665,"change":2796,"percent_change":434,"volume":2797,"transactions":9,"vwap":2665},"2025-05-22",89.88,91.67,89.47,-1.03,13800,{"date":2799,"open":2657,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-21",92.9,90.23,91.32,-1.38,-1.49,9800,{"date":2807,"open":2808,"high":2809,"low":2682,"close":2810,"change":2237,"percent_change":2119,"volume":2811,"transactions":9,"vwap":2810},"2025-05-20",91.31,92.91,92.7,13900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":351,"percent_change":1022,"volume":2818,"transactions":9,"vwap":2817},"2025-05-19",91.099998,91.9,90.73,91.46,9900,{"date":2820,"open":2821,"high":2822,"low":2656,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-16",90.35,92.52,90.85,-0.29,-0.32,19800,{"date":2828,"open":2671,"high":2829,"low":2671,"close":2830,"change":2831,"percent_change":22,"volume":2832,"transactions":9,"vwap":2830},"2025-05-15",91.54,91.14,2.79,19500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1409,"volume":2840,"transactions":9,"vwap":2838},"2025-05-14",86.9,89.13,86.39,88.35,1.05,31900,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":1521,"percent_change":1825,"volume":2846,"transactions":9,"vwap":2845},"2025-05-13",86.99,88.89,87.3,13500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":88,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-12",88.71,88.82,87.12,87.53,-1.1,21900,{"date":2856,"open":2656,"high":2656,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-09",88.26,88.5,-0.42,-0.47,7700,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":2458,"percent_change":2566,"volume":2867,"transactions":9,"vwap":2866},"2025-05-08",90.029999,88.38,88.92,13300,{"date":2869,"open":2870,"high":2648,"low":2871,"close":2872,"change":2450,"percent_change":923,"volume":2867,"transactions":9,"vwap":2872},"2025-05-07",90.61,89.010002,89.59,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":2337,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",89.64,91.68,91.19,1.8,11900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":679,"percent_change":2153,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",89.8,91.17,89.07,89.58,28200,{"date":2888,"open":2793,"high":2889,"low":2890,"close":2891,"change":1279,"percent_change":2411,"volume":2892,"transactions":9,"vwap":2891},"2025-05-02",90.9,88.37,89.86,16700,{"date":2894,"open":2795,"high":2795,"low":2895,"close":2896,"change":2244,"percent_change":1256,"volume":2897,"transactions":9,"vwap":2896},"2025-05-01",87.010002,89.28,17500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-04-30",86.040001,89.95,85.099998,89.69,3.69,4.29,25900,{"date":2908,"open":2909,"high":2910,"low":36,"close":2911,"change":582,"percent_change":582,"volume":2912,"transactions":9,"vwap":2911},"2025-04-29",85.47,87.26,86,27800,{"date":40,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2566,"volume":2919,"transactions":9,"vwap":2917},86.62,87.080002,85.48,85.97,-0.65,22500,{"status":2921,"indices":2922,"watchlist":2962,"sectors":2980,"benchmarks":3026},"success",[2923,2929,2936,2944,2951,2957],{"symbol":2924,"name":2925,"price":2926,"change":2927,"pct_change":2860,"is_up":14,"sparkline":2928,"date":5},"SPX","S&P 500",7765.36,-36.41,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2930,"name":2931,"price":2932,"change":2933,"pct_change":2934,"is_up":14,"sparkline":2935,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2937,"name":2938,"price":2939,"change":2940,"pct_change":2941,"is_up":2942,"sparkline":2943,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2945,"name":2946,"price":2947,"change":2948,"pct_change":2949,"is_up":14,"sparkline":2950,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2952,"name":2953,"price":2954,"change":2955,"pct_change":401,"is_up":14,"sparkline":2956,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2958,"name":2959,"price":2960,"change":1530,"pct_change":1716,"is_up":2942,"sparkline":2961,"date":5},"VIX","CBOE VIX",15.41,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2963,2969,2975],{"symbol":2964,"name":2965,"price":2966,"change":2967,"pct_change":696,"is_up":14,"sparkline":2968,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2970,"name":2971,"price":2972,"change":881,"pct_change":2973,"is_up":2942,"sparkline":2974,"date":5},"AAPL","Apple Inc",340.43,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2976,"name":2977,"price":2978,"change":2102,"pct_change":2567,"is_up":14,"sparkline":2979,"date":5},"TSLA","Tesla Inc",375,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2981,2986,2990,2993,2997,3001,3006,3010,3014,3019,3023],{"name":2982,"etf":2983,"change":2984,"price":2985,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":2987,"etf":2988,"change":473,"price":2989,"is_up":2942},"Financials","XLF",54.23,{"name":2991,"etf":2992,"change":2498,"price":769,"is_up":14},"Healthcare","XLV",{"name":2994,"etf":2995,"change":1599,"price":2996,"is_up":2942},"Consumer Cycl","XLY",111.7,{"name":2998,"etf":2999,"change":1394,"price":3000,"is_up":2942},"Consumer Staples","XLP",83.42,{"name":3002,"etf":3003,"change":3004,"price":3005,"is_up":2942},"Energy","XLE",2.97,65.24,{"name":3007,"etf":3008,"change":1530,"price":3009,"is_up":2942},"Industrials","XLI",168.4,{"name":3011,"etf":3012,"change":2513,"price":3013,"is_up":2942},"Materials","XLB",49.27,{"name":3015,"etf":3016,"change":3017,"price":3018,"is_up":2942},"Real Estate","XLRE",0.69,40.85,{"name":3020,"etf":3021,"change":1522,"price":3022,"is_up":14},"Utilities","XLU",41.07,{"name":3024,"etf":3025,"change":980,"price":2163,"is_up":2942},"Comm Services","XLC",[3027,3031,3035,3040],{"ticker":3028,"name":3029,"price":3030,"change":2859,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":3032,"name":3033,"price":3034,"change":127,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,{"ticker":3036,"name":3037,"price":3038,"change":3039,"is_up":2942},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":3041,"name":3042,"price":3043,"change":402,"is_up":14},"IWM","iShares Russell 2000",277.63]