[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGYS":3,"stock-historical-AGYS":30,"homepage-market-summary":2933},{"ticker":4,"date":5,"profile":6,"quote":14},"AGYS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agilysys, Inc. Common Stock (DE)","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Agilysys Inc is engaged in hospitality software, delivering cloud-native SaaS and on-premise solutions for hotels, multi-amenity resorts, cruise lines, casinos, corporate foodservice management, restaurants, universities, stadiums, and healthcare facilities. The Company's software solutions include point-of-sale (POS), property management (PMS), inventory and procurement, payments, and related applications that manage and enhance the entire guest journey. It operates across the Americas, Europe, the Middle East, Africa, Asia-Pacific, and India with headquarters located in Alpharetta, GA. The Company has one reportable segment serving the global hospitality industry.","2,413","Alpharetta, GA",{"close":15,"open":16,"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},100.31,98.77,101.04,97.16,97.08,3.23,3.33,377075.409561,9704,99.2329,145.25,1.51852,144198.68231738664,68.7,9347,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},61.5,284623,103887529.620613,48.02,"2025-04-21",[41,42,52,63,73,83,94,104,113,121,131,142,153,164,175,186,197,208,219,230,241,252,263,274,285,295,306,317,327,338,349,360,371,382,390,401,411,421,431,440,450,460,470,481,492,502,513,524,534,545,556,566,577,588,597,606,613,622,630,639,647,655,664,673,681,690,697,705,714,722,731,740,749,756,764,771,780,789,796,805,814,821,830,838,844,852,861,869,878,886,894,903,912,921,930,939,948,956,963,971,980,988,996,1005,1014,1021,1029,1037,1044,1053,1062,1070,1078,1084,1093,1101,1110,1117,1123,1130,1139,1146,1153,1162,1170,1177,1186,1195,1203,1212,1221,1227,1235,1242,1250,1258,1265,1272,1280,1287,1293,1301,1310,1317,1325,1333,1341,1350,1356,1364,1373,1382,1389,1395,1403,1411,1420,1427,1434,1440,1448,1457,1466,1474,1482,1491,1499,1507,1515,1524,1531,1539,1548,1556,1565,1573,1580,1588,1596,1605,1612,1619,1626,1634,1640,1647,1654,1661,1666,1675,1684,1691,1699,1708,1716,1722,1730,1736,1745,1753,1760,1768,1777,1785,1793,1800,1809,1817,1824,1831,1838,1846,1853,1860,1868,1876,1882,1890,1897,1905,1914,1922,1931,1939,1946,1955,1961,1969,1977,1984,1992,2001,2010,2017,2023,2029,2038,2046,2055,2062,2069,2077,2082,2088,2096,2103,2110,2117,2125,2133,2140,2148,2157,2162,2171,2179,2187,2195,2202,2210,2218,2225,2232,2239,2244,2251,2259,2266,2272,2281,2290,2297,2304,2312,2318,2325,2333,2337,2342,2348,2354,2360,2366,2373,2381,2389,2396,2401,2408,2416,2424,2430,2437,2444,2450,2457,2464,2471,2476,2485,2492,2498,2506,2515,2521,2526,2532,2539,2545,2552,2558,2564,2572,2578,2587,2594,2598,2605,2611,2618,2622,2630,2636,2640,2645,2651,2658,2664,2671,2679,2686,2690,2698,2703,2710,2717,2722,2729,2737,2742,2749,2756,2763,2771,2779,2787,2795,2803,2810,2818,2826,2833,2842,2849,2856,2861,2870,2876,2884,2892,2898,2906,2913,2920,2927],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",96.48,98.495,96.21,0.74,0.77,253337.570533,8112,97.4951,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",97.34,98.135,94.44,96.34,-0.76,-0.78,235589.567029,7442,95.8638,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",98.28,93.57,97.1,-2.54,-2.55,202966.96009,7962,97.1142,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",99.7,101.19,98.35,99.64,-0.04,157262.325739,6528,99.8499,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",101.34,102.5,98.58,99.68,-1.5,-1.48,183156.343715,6805,100.1863,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",100.6,101.5599,98.95,101.18,0.81,225702.566484,6475,100.7273,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-22",102.45,96.405,100.37,0.12,254164.754507,8208,98.9057,{"date":114,"open":115,"high":115,"low":116,"close":117,"change":109,"percent_change":109,"volume":118,"transactions":119,"vwap":120},"2026-09-21",101.4,98.38,100.25,126200.229501,5285,100.0586,{"date":122,"open":123,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-18",102.24,99.67,100.13,-2.08,-2.04,389890.264999,6040,100.3429,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",106.12,106.5,101.87,102.21,-3.25,-3.08,228414.045084,8718,102.7424,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",103.01,106.175,102.74,105.46,0.82,0.78,209251.691699,6836,105.068,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",108.49,108.71,104.455,104.64,-4.43,-4.06,240142.150495,9445,105.8877,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",107.13,109.22,106.335,109.07,4.58,4.38,245228.023419,9434,108.3683,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",106.41,108.655,104.33,104.49,-0.98,-0.93,166526.262385,6719,105.3666,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",105.93,107.4125,104.745,105.47,-0.63,-0.59,136544.604537,6298,105.8557,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",107.04,109.435,105.25,106.1,-1.925,-1.78,158745.881807,7040,106.2686,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",110.07,112.07,106.96,108.025,-3.335,-2.99,210780.170879,9309,108.2823,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",112.62,114.1575,110.01,111.36,-2.79,-2.44,333027.089412,8653,111.6866,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",115.85,117.534819,114.03,114.15,0.64,0.56,195756.766853,7375,115.0085,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",112.57,113.7,110.3,113.51,1.02,0.91,239350.002953,10383,112.9123,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",114.96,115.64,112.255,112.49,-3.92,-3.37,119313.721342,7482,113.4555,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",116.74,118.985,115.42,116.41,-1.47,-1.25,211645.319326,9693,116.5145,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",120.42,121.59,117.62,117.88,-2.62,-2.17,223916.897515,8074,118.8071,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",114.79,121.425,120.5,5.89,5.14,366399.37886,10790,119.6079,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",113.14,114.84,112.25,114.61,0.11,0.1,147805.968356,6299,114.084,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",114.32,114.78,112.02,114.5,0.68,0.6,162988.414743,6314,113.8012,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",114.12,115.55,113.47,113.82,0.02,224846.63845,6249,114.248,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",114.08,115.885,112.34,113.8,0.42,0.37,200987.682973,7619,114.4115,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",115.47,117.5,112.37,113.38,-3.33,-2.85,291148.317009,9577,113.9591,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",112.23,117.3,112.18,116.71,4.75,4.24,353194.098442,11742,116.1245,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",113,115.5,110.92,111.96,0.63,0.57,331978.243516,10315,113.177,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",111.97,113.49,110.79,111.33,-2.67,-2.34,254378.667782,9819,111.8653,{"date":383,"open":255,"high":341,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":293,"vwap":389},"2026-08-14",112.68,114,-1.2,-1.04,340242.870235,114.1757,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",108.7,115.21,107.325,115.2,7.85,7.31,427941.410842,10549,111.7347,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":149,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",106.33,107.6299,104.15,107.35,0.73,437387.36036,7299,106.9872,{"date":412,"open":413,"high":414,"low":188,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",106.79,109.14,106.57,-0.41,-0.38,271974.345564,6795,106.8084,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":269,"volume":428,"transactions":429,"vwap":430},"2026-08-10",107.2,110.19,106.8,106.98,-1.6,174634.698008,5562,107.8082,{"date":432,"open":433,"high":434,"low":423,"close":435,"change":32,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",109,111.575,108.58,0.93,218932.596898,7202,108.4704,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":345,"volume":447,"transactions":448,"vwap":449},"2026-08-06",108.29,108.785,103.7548,107.58,-3.16,352948.80886,8339,106.9445,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",112.8,108.63,110.74,-0.53,-0.48,260019.452621,6814,110.1897,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-04",108.28,112.99,111.27,1.59,1.45,217937.958453,6562,111.2412,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",107.9,110.37,106.47,109.68,4.52,4.3,232679.460351,7591,109.1779,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",106.36,108.05,104.5,105.16,-2.49,-2.31,217122.144373,7063,105.8344,{"date":493,"open":494,"high":495,"low":180,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",110.5,111.315,107.65,-6.04,-5.31,348514.397014,8856,107.0859,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",109.38,114.57,108.9,113.69,2.99,2.7,455785.111395,11166,112.9814,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",107.89,115.9,102.92,110.7,7.46,7.23,605589.264101,15523,111.431,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",99.38,107.18,103.24,4.7,4.77,312934.206738,10083,104.3803,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",96.81,99.61,96,98.54,3.53,3.72,243669.521102,7680,98.4214,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",97.28,97.62,94.74,95.01,-2.03,-2.09,201859.628185,8137,95.7473,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",100.45,96.32,97.04,-3.61,-3.59,291901.575747,7427,97.3769,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",103.8,106.23,100.1,100.65,-5.63,-5.3,451171.986923,12087,101.3122,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",106.51,108.565,105.5075,106.28,-0.4,-0.37,255366.792848,8832,106.8493,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-17",108.07,110.2,105.88,106.68,-3.35,-3.04,207000,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-16",107.67,112.55,107.33,110.029999,3.52,3.3,298500,{"date":607,"open":608,"high":609,"low":180,"close":579,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":579},"2026-07-15",105.82,108.37,2.25,2.16,330500,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-14",107.25,108.52,104.059998,104.26,-5.49,-5,300400,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":48,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-13",108.25,110.53,107.38,109.75,0.71,211500,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-10",111.029999,111.34,107.45,108.98,-0.16,-0.15,171100,{"date":640,"open":641,"high":642,"low":643,"close":414,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":414},"2026-07-09",104.010002,109.44,103.3,2.85,2.68,186200,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-08",111.61,105.92,106.29,-6.54,-5.8,307300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",113.44,114.25,110.46,112.83,1.83,1.65,280000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",109.9,112.050003,107.23,111,0.19,0.17,226300,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",108.99,112.12,110.81,1.92,1.76,316800,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",106.63,110.55,105.9,108.89,4.39,4.2,299900,{"date":691,"open":692,"high":693,"low":115,"close":485,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":485},"2026-06-30",102.38,105.69,1.1,1.06,313400,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":148,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-29",103.77,105.099998,100.77,103.4,0.8,404200,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",97.23,103.67,97.050003,102.58,5.07,5.2,1358900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":712,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",92.040001,98.46,91.48,97.51,5.63,762300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",86.74,93.07,86.71,92.31,5.94,6.88,563200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",86.099998,88.51,85.019997,86.37,1.93,2.29,264000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",86.3,87.98,83.51,84.44,-3.07,-3.51,396100,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":637,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",87.86,85.95,87.51,-0.17,564900,{"date":757,"open":742,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",89.99,85.010002,87.66,0.16,0.18,267600,{"date":765,"open":760,"high":766,"low":767,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-16",88.72,86.62,87.5,0.01,139900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-15",90.72,92.52,85.99,87.49,-3.15,-3.48,351200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",91.77,93.94,89.010002,90.64,-1.14,-1.24,386600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":366,"percent_change":795,"volume":763,"transactions":9,"vwap":794},"2026-06-11",89.96,92.79,89.12,91.78,0.69,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",89.33,92.51,87.65,91.15,1.01,1.12,310200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",87.97,91.98,87.19,90.14,1.05,1.18,306500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":367,"percent_change":236,"volume":820,"transactions":9,"vwap":819},"2026-06-08",88.35,89.92,87.080002,89.089996,265800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",89.42,90.71,86.88,88.52,-0.9,-1.01,238400,{"date":831,"open":832,"high":833,"low":834,"close":823,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":823},"2026-06-04",91.21,92.58,87.14,1.07,1.21,253500,{"date":839,"open":840,"high":840,"low":752,"close":816,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":816},"2026-06-03",89.54,-1.39,-1.55,353500,{"date":845,"open":846,"high":718,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",90.59,88,89.74,-3.81,-4.07,301400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-01",89.56,93.81,89.36,93.55,6.99,8.08,609200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":530,"volume":868,"transactions":9,"vwap":866},"2026-05-29",83.23,88.97,82,86.56,3.94,612200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-28",80.089996,83.36,78.83,82.62,3.25,4.09,253600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":109,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-27",78.5,81.53,77.86,79.37,0.15,236400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":193,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-26",78.85,80,77.38,79.25,-0.74,425600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-22",80.21,82.26,79.17,79.84,0.34,0.43,311400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-21",79.49,80.46,77.7,79.5,-1.87,-2.3,406300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",76.76,82.050003,72.86,81.37,2.43,3.08,920900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",91.16,94.77,76.67,78.94,8.74,12.45,2741000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",67.23,71.37,65.93,70.2,2.86,4.25,818400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",66.12,68.050003,65.6,67.34,1.38,2.09,256700,{"date":949,"open":950,"high":951,"low":952,"close":950,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":950},"2026-05-14",65.96,67.59,65.07,0.4,0.61,190200,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":498,"volume":962,"transactions":9,"vwap":960},"2026-05-13",67.97,64.83,65.56,-3.68,245500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":884,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-12",69.89,71.38,69.07,69.24,0.22,305800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-11",70.83,71.050003,67.22,69.089996,-2.5,-3.49,365900,{"date":981,"open":982,"high":983,"low":984,"close":982,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":982},"2026-05-08",71.59,72.15,69.2,-1.34,-1.84,251900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-07",69.55,73.59,72.93,4.37,6.37,225900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",68.38,69.019997,65.47,68.56,-0.67,-0.97,354200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-05",69.66,71.15,68.25,69.23,-0.43,-0.62,240300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1007,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1007},"2026-05-04",67.71,71.41,1.81,2.67,290000,{"date":1022,"open":1023,"high":1024,"low":1000,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",65.57,67.99,67.85,3.79,5.92,274300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":68,"volume":1036,"transactions":9,"vwap":1034},"2026-04-30",64.58,65.7,62.31,64.059998,-1.67,242300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":58,"percent_change":786,"volume":1043,"transactions":9,"vwap":1042},"2026-04-29",65.82,66.57,65.099998,65.73,186900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-28",66.61,68.49,66.19,66.49,0.5,0.76,154500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-27",66.3,67.57,65.3,65.99,-0.77,-1.15,162400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",63.09,66.93,66.76,3.67,5.82,291500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1064,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1064},"2026-04-23",67.15,68.45,61.93,-5.4,-7.88,405700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1047,"change":237,"percent_change":148,"volume":1083,"transactions":9,"vwap":1047},"2026-04-22",68.34,69.19,67.81,166100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",68.31,69.83,67.6,67.93,-0.02,-0.03,220300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":416,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",67.94,69.25,65.010002,67.95,-0.28,276900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",69.080002,69.5,67.73,68.23,0.62,0.92,191500,{"date":1111,"open":1112,"high":1081,"low":1113,"close":1114,"change":1115,"percent_change":367,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",68.13,67.24,67.61,0.38,228100,{"date":1118,"open":1119,"high":1105,"low":1042,"close":932,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":932},"2026-04-15",65.87,2.06,3.16,367300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":769,"percent_change":323,"volume":1129,"transactions":9,"vwap":1128},"2026-04-14",65.58,67.26,64.23,65.17,222300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",62.54,65.5,62.2,65.16,2.97,4.78,370900,{"date":1140,"open":1141,"high":1141,"low":35,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-10",63.39,62.19,-1.21,-1.91,401300,{"date":1147,"open":1148,"high":1042,"low":1149,"close":1150,"change":1151,"percent_change":259,"volume":1152,"transactions":9,"vwap":1150},"2026-04-09",65.15,62.07,63.4,-2.21,411000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",70.84,71.32,65.26,65.61,-2.97,-4.33,514300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":850,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",70.67,71.29,68.16,68.58,-2.91,207500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":953,"percent_change":237,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",70.91,72.21,68.089996,71.49,164300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-02",68.82,71.27,67.3,71.089996,1.47,2.11,174300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-01",71.71,72.080002,69.36,69.62,-1.52,-2.14,218700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1060,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",72.53,73.43,70.63,71.14,-0.83,285600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",71.28,72.3,70.46,71.97,1.6,2.27,224100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",71.22,71.56,68.79,70.37,-2,-2.76,219700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":237,"percent_change":149,"volume":1226,"transactions":9,"vwap":1225},"2026-03-26",71,74.31,72.37,173000,{"date":1228,"open":1229,"high":1230,"low":1164,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",72.45,72.75,71.81,0.33,0.46,213900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":828,"percent_change":841,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",71.54,72.099998,69.56,71.48,219400,{"date":1243,"open":983,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",74.3,71.87,72.49,1.68,2.37,286400,{"date":1251,"open":968,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",70.86,67.69,70.81,1.25,1.8,557500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1239,"change":1263,"percent_change":508,"volume":1264,"transactions":9,"vwap":1239},"2026-03-19",68.2,70.35,67.5,2.02,261800,{"date":1266,"open":944,"high":1267,"low":1268,"close":1269,"change":456,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-18",70.66,67.089996,67.54,-0.71,309800,{"date":1273,"open":1274,"high":1275,"low":1025,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-17",68.98,71.62,68.019997,-0.22,-0.32,263100,{"date":1281,"open":1282,"high":1283,"low":1276,"close":1284,"change":1285,"percent_change":584,"volume":1286,"transactions":9,"vwap":1284},"2026-03-16",68.99,69.46,68.24,-0.25,334700,{"date":1288,"open":1289,"high":1290,"low":1112,"close":1047,"change":1291,"percent_change":552,"volume":1292,"transactions":9,"vwap":1047},"2026-03-13",70.55,72.63,-1.46,257200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":69,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",71.94,74,69.85,69.95,-3.52,344100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-11",73.58,74.53,71.82,72.5,-0.81,-1.1,243300,{"date":1311,"open":1312,"high":1312,"low":1246,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",75.25,73.31,-2.68,-3.53,313300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":269,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-09",76.75,77.099998,72.9,75.99,-1.9,282000,{"date":1326,"open":1327,"high":883,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",78.14,76.69,77.46,-2.29,-2.87,213800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1278,"volume":1340,"transactions":9,"vwap":1338},"2026-03-05",79.91,82.059998,78.41,79.75,-0.26,413300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-04",78.45,81.11,78.44,80.010002,1.56,1.99,361300,{"date":1351,"open":1238,"high":1352,"low":1238,"close":1343,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2026-03-03",78.99,4.95,6.73,598500,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",70.099998,73.9,73.5,1.33,1.84,334400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-27",71.7,72.65,68.51,72.17,-1.18,-1.61,429400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",72.31,74.6,71.75,73.35,2.35,3.31,370200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1223,"change":1003,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1223},"2026-02-25",72.089996,72.79,69.96,-1.35,373800,{"date":1390,"open":1391,"high":1392,"low":1214,"close":1208,"change":671,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1208},"2026-02-24",71.23,75.75,0.24,565900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",77.79,71.46,71.8,-6.84,-8.7,642900,{"date":1404,"open":1345,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-20",80.37,77.94,78.64,0.04,0.05,383800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-19",79.94,81.15,76.82,78.6,-1.19,-1.49,326000,{"date":1421,"open":1422,"high":1423,"low":898,"close":1424,"change":583,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-18",80.84,82.82,79.79,-0.5,415100,{"date":1428,"open":1429,"high":1430,"low":1424,"close":1431,"change":1432,"percent_change":1371,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",81.5,82.52,80.19,-1.31,294900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1429,"change":366,"percent_change":149,"volume":1439,"transactions":9,"vwap":1429},"2026-02-13",80.91,84.42,80.61,222100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-12",86.059998,79.3,80.87,-4.72,-5.51,273100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",87.33,88.12,85.35,85.59,-1.97,-2.25,262600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-10",86.82,88.28,86.14,87.56,1.52,1.77,328500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-09",86.66,86.77,84.34,86.040001,0.03,254200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":737,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-06",85.41,86.93,83.74,86.010002,2.3,336500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-05",86.94,88.92,83.39,84.080002,-2.8,-3.22,338300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":825,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":825},"2026-02-04",83.87,88.93,80.73,3.01,3.59,644600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1493,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1493},"2026-02-03",88.11,89.22,80.9,-5.38,-6.03,565800,{"date":1508,"open":1509,"high":1510,"low":752,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-02",87.050003,89.8,89.25,2.5,2.88,550700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",84.19,86.84,83.77,86.75,1.49,1.75,578500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":416,"percent_change":456,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",85.21,85.27,81.36,85.26,428500,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",91.49,85.2,85.67,-5.19,-5.71,601600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",95.71,100.97,87.64,90.86,-22.69,-19.98,1508800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1027,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",108.099998,113.75,108,113.55,5.5,757300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-23",109.32,111.21,107.089996,107.63,-2.19,-1.99,321500,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-22",107.76,110.010002,109.82,2.59,2.42,214200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":668,"change":1578,"percent_change":1050,"volume":1579,"transactions":9,"vwap":668},"2026-01-21",107.15,108.97,105.18,0.53,209900,{"date":1581,"open":1582,"high":1583,"low":582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",112.089996,113.029999,106.7,-7.07,-6.21,215100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":892,"volume":1595,"transactions":9,"vwap":1593},"2026-01-16",115.099998,115.57,111.58,113.77,-0.85,205400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-15",112.82,115.53,112.019997,114.62,1.91,1.69,194700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":910,"percent_change":1218,"volume":1611,"transactions":9,"vwap":1610},"2026-01-14",114.9,115.51,111.059998,112.71,244000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":841,"volume":1061,"transactions":9,"vwap":1617},"2026-01-13",117.35,119.07,114.36,115.010002,-1.62,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":892,"percent_change":192,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",117.96,118.63,116.57,116.63,171600,{"date":1627,"open":1628,"high":1629,"low":363,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",119.7,120.35,117.37,-2.98,-2.48,126700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1629,"change":1361,"percent_change":803,"volume":1639,"transactions":9,"vwap":1629},"2026-01-08",118.41,121.4,117.51,141000,{"date":1641,"open":278,"high":1642,"low":1643,"close":1644,"change":1362,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-07",119.2,116.040001,119.019997,1.57,94500,{"date":1648,"open":395,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":48,"volume":1653,"transactions":9,"vwap":1651},"2026-01-06",118.58,112.94,117.18,0.9,229300,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":48,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-05",115.48,118.88,116.28,0.67,147100,{"date":1662,"open":1663,"high":1664,"low":660,"close":1608,"change":344,"percent_change":1488,"volume":1665,"transactions":9,"vwap":1608},"2026-01-02",118.45,119.11,233100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-31",118.92,120.48,116.16,118.84,-0.61,-0.51,356000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-30",122.019997,123.93,119.37,119.45,-2.95,-2.41,195500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1108,"percent_change":1051,"volume":1690,"transactions":9,"vwap":1689},"2025-12-29",121.3,122.69,121.15,122.4,116200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":945,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-26",120.019997,121.69,119.67,121.48,1.15,68700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-24",120.59,120.91,118.29,120.099998,-1.3,-1.07,65200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1637,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1637},"2025-12-23",122.010002,123.010002,120.17,-1.33,-1.08,136800,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":247,"volume":1176,"transactions":9,"vwap":1720},"2025-12-22",121.68,124.92,122.73,1.24,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1011,"volume":1729,"transactions":9,"vwap":1727},"2025-12-19",121.67,122.9,120.51,121.49,-0.52,270100,{"date":1731,"open":1732,"high":1733,"low":1694,"close":1710,"change":695,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1710},"2025-12-18",122.07,123.4,0.88,111500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-17",119.98,122.79,119.77,120.95,0.07,0.06,147900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1705,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-16",122.27,122.99,120.13,120.88,-1.06,156000,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":280,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-15",126.68,120.27,122.18,-2.1,198400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":237,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-12",123.75,126.71,123.14,124.8,0.45,219600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-11",126.41,127.52,123.88,124.24,-1.29,-1.03,120700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":68,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-10",127.55,128.78999,124.55,125.53,-1.98,159600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":835,"volume":1792,"transactions":9,"vwap":1790},"2025-12-09",127.34,129.32001,126.76,128.070007,1.36,114900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1763,"change":795,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1763},"2025-12-08",127.029999,128.0099945,125.5,0.55,95500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-05",125.71,128.91,124.26,126.019997,-0.39,-0.31,100500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1770,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1770},"2025-12-04",127.45,128.61,125.31,-0.3,-0.24,117400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1763,"change":1822,"percent_change":1512,"volume":1823,"transactions":9,"vwap":1763},"2025-12-03",123.62,127.95,121.61,3.09,115200,{"date":1825,"open":1821,"high":1826,"low":1827,"close":1819,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1819},"2025-12-02",124.86,120.14,3.49,2.91,136200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1749,"change":1836,"percent_change":910,"volume":1837,"transactions":9,"vwap":1749},"2025-12-01",121.8,122.97,118.75,-2.83,189900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1562,"volume":1845,"transactions":9,"vwap":1843},"2025-11-28",126.010002,126.17,122.92,122.96,-2.75,111200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1802,"change":1339,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1802},"2025-11-26",125.97,129.10001,125.080002,-0.21,228200,{"date":1854,"open":1688,"high":1855,"low":1856,"close":1848,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1848},"2025-11-25",126.51,119.83,4.97,4.11,203900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1144,"volume":1867,"transactions":9,"vwap":1865},"2025-11-24",124.44,124.5,119.51,121,-2.36,157300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":644,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-21",120.12,124.7,118,123.36,2.36,166200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1726,"change":746,"percent_change":1632,"volume":1881,"transactions":9,"vwap":1726},"2025-11-20",125.51,127.41,120.21,178500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":953,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-19",122.82,125.029999,122.14,123.58,0.32,196100,{"date":1891,"open":1710,"high":1772,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-18",120.84,123.18,0.59,0.48,101200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-17",128.59,122.31,122.59,-6.91,-5.34,116300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-14",123.7,129.52,123,129.5,4.02,3.2,159200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":595,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-13",127.86,128.27,124.48,125.48,-2.37,225000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-12",130.029999,133.32001,127.68,128.52,0.52,0.41,325500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1894,"volume":1938,"transactions":9,"vwap":1936},"2025-11-11",127.66,128.64999,126.3,128,0.75,100700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1697,"percent_change":248,"volume":1945,"transactions":9,"vwap":1944},"2025-11-10",127.26,128.57001,125.86,127.25,125800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-07",125.07,128.89,124.78,126.099998,-0.09,-0.07,154200,{"date":1956,"open":1957,"high":1958,"low":1804,"close":1959,"change":323,"percent_change":323,"volume":1960,"transactions":9,"vwap":1959},"2025-11-06",126,126.94,126.19,153900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1841,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1841},"2025-11-05",122.54,126.56,121.55,4.16,3.41,231700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1710,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1710},"2025-11-04",125.2,126.45,121.45,-5.25,-4.13,234300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1941,"change":1256,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1941},"2025-11-03",126.029999,127.61,123.28,1.43,281000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1489,"volume":1991,"transactions":9,"vwap":1989},"2025-10-31",128.050003,130.53,125.059998,125.46,-4.18,262000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-30",131.059998,134.47,128.22,129.64,-3.79,-2.84,260900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-29",140.050003,141.12,132.57001,133.42999,-7.69,-5.45,560700,{"date":2011,"open":2012,"high":25,"low":2013,"close":2004,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2004},"2025-10-28",130,125.25,25.98,22.56,1261800,{"date":2018,"open":1624,"high":2019,"low":2020,"close":2021,"change":841,"percent_change":1417,"volume":2022,"transactions":9,"vwap":2021},"2025-10-27",117.14,113.85,115.14,314500,{"date":2024,"open":1872,"high":2025,"low":2026,"close":2027,"change":769,"percent_change":769,"volume":2028,"transactions":9,"vwap":2027},"2025-10-24",119.78,116.39,116.53,132100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-23",113.61,116.96,112.6,116.52,3.15,2.78,154300,{"date":2039,"open":2040,"high":1608,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-22",112.5,112.2,113.37,0.26,0.23,221400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-21",111.040001,114.29,110.71,113.11,2.33,2.1,123900,{"date":2056,"open":669,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":236,"volume":2061,"transactions":9,"vwap":2059},"2025-10-20",113.6,110.67,110.78,0.7,142900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1734,"percent_change":100,"volume":2068,"transactions":9,"vwap":2067},"2025-10-17",108.16,110.83,107.78,110.080002,136900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1418,"volume":2076,"transactions":9,"vwap":2074},"2025-10-16",110.77,111.73,109.029999,109.2,-1.65,241300,{"date":2078,"open":299,"high":1610,"low":2079,"close":2080,"change":1143,"percent_change":1714,"volume":2081,"transactions":9,"vwap":2080},"2025-10-15",110.59,110.85,129900,{"date":2083,"open":2084,"high":299,"low":2085,"close":2086,"change":662,"percent_change":1521,"volume":2087,"transactions":9,"vwap":2086},"2025-10-14",109.31,108.54,112.059998,123800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1108,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-13",109.84,111.07,108.62,110.41,0.84,121600,{"date":2097,"open":2098,"high":2080,"low":2099,"close":2100,"change":192,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-10",109.99,107.5,109.49,-0.57,248100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1091,"percent_change":1091,"volume":2109,"transactions":9,"vwap":2108},"2025-10-09",109.86,110.96,108.92,110.12,116700,{"date":2111,"open":2112,"high":2113,"low":496,"close":2114,"change":1183,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-08",109.41,110.48,110.15,1.35,163500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1952,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-07",109.4,110.65,107.14,108.68,-0.08,254600,{"date":2126,"open":2127,"high":2119,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-06",104.93,104.38,108.77,3.93,3.75,237200,{"date":2134,"open":2135,"high":683,"low":558,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-03",100.94,104.84,4.47,4.45,352400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":108,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":108},"2025-10-02",101.3,102.48,99.97,-0.92,-0.91,321800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-01",104.74,105.22,98,101.29,-3.96,-3.76,308500,{"date":2158,"open":2159,"high":133,"low":2160,"close":201,"change":1982,"percent_change":945,"volume":2161,"transactions":9,"vwap":201},"2025-09-30",103.89,102.11,233000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",105,105.66,103.49,103.82,-0.84,-0.8,152400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":945,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-26",103.14,104.9,102.37,104.66,1.34,120800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2145,"volume":2186,"transactions":9,"vwap":2184},"2025-09-25",103.53,103.97,101.86,103.28,-0.96,189600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1035,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-24",105.85,106.2,104.11,104.24,-1.58,127100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":387,"percent_change":1003,"volume":2201,"transactions":9,"vwap":2200},"2025-09-23",107,107.95,105.78,105.91,140900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1361,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-22",105.11,107.11,103.73,106.95,1.26,185400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2075,"volume":2217,"transactions":9,"vwap":2215},"2025-09-19",107.39,107.4,105.55,105.62,-1.77,789100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2212,"change":302,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2212},"2025-09-18",108.059998,108.65,106.38,0.09,168900,{"date":2226,"open":2227,"high":2228,"low":1575,"close":2229,"change":1807,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-17",107.46,112.15,107.29,-0.29,240700,{"date":2233,"open":2234,"high":2235,"low":2151,"close":2236,"change":2237,"percent_change":1107,"volume":2238,"transactions":9,"vwap":2236},"2025-09-16",106.6,108.4,107.6,0.66,207800,{"date":2240,"open":2241,"high":472,"low":2151,"close":2242,"change":695,"percent_change":32,"volume":2243,"transactions":9,"vwap":2242},"2025-09-15",105.98,106.94,144000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":592,"change":2249,"percent_change":1168,"volume":2250,"transactions":9,"vwap":592},"2025-09-12",108.39,109.13,105.57,-3.17,193600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1652,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",108.2,109.8,107.66,109.050003,0.83,208000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":769,"percent_change":769,"volume":2265,"transactions":9,"vwap":2264},"2025-09-10",108.050003,111.5,107.27,108.15,197100,{"date":2267,"open":2268,"high":2268,"low":1550,"close":2269,"change":653,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-09",113.9,108.14,-5.09,201300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-08",111.89,114.56,110.91,113.94,3.38,3.06,252800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-05",109.19,111.2,108.84,110.56,2.31,2.13,170300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":624,"change":2295,"percent_change":1263,"volume":2296,"transactions":9,"vwap":624},"2025-09-04",106.25,108.47,104.32,2.14,168300,{"date":2298,"open":527,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1387,"volume":2303,"transactions":9,"vwap":2301},"2025-09-03",107.62,105.81,106.11,-1.45,133500,{"date":2305,"open":601,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-02",108.76,105.89,107.56,-1.56,-1.43,153400,{"date":2313,"open":2314,"high":2315,"low":155,"close":2316,"change":1472,"percent_change":1472,"volume":2317,"transactions":9,"vwap":2316},"2025-08-29",109.37,111.37,109.12,160900,{"date":2319,"open":2320,"high":2321,"low":2107,"close":2322,"change":2230,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-28",109.76,111.13,109.089996,-0.27,143300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":504,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":504},"2025-08-27",108.42,109.65,108.010002,1.13,1.04,131600,{"date":2334,"open":2246,"high":2335,"low":445,"close":624,"change":754,"percent_change":636,"volume":2336,"transactions":9,"vwap":624},"2025-08-26",110.059998,214400,{"date":2338,"open":2339,"high":2120,"low":2099,"close":2327,"change":2340,"percent_change":1144,"volume":2341,"transactions":9,"vwap":2327},"2025-08-25",110.16,-2.11,139700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":625,"change":1497,"percent_change":2347,"volume":1889,"transactions":9,"vwap":625},"2025-08-22",107.26,111.76,106.35,3.36,{"date":2349,"open":2350,"high":2213,"low":2351,"close":2242,"change":2352,"percent_change":1929,"volume":2353,"transactions":9,"vwap":2242},"2025-08-21",105.68,104.18,0.44,98300,{"date":2355,"open":579,"high":2356,"low":2357,"close":134,"change":2358,"percent_change":2359,"volume":1061,"transactions":9,"vwap":134},"2025-08-20",107.010002,105.14,0.3,0.28,{"date":2361,"open":2362,"high":2363,"low":2204,"close":2190,"change":2364,"percent_change":182,"volume":2365,"transactions":9,"vwap":2190},"2025-08-19",107.28,107.43,-1,99700,{"date":2367,"open":2292,"high":2368,"low":2369,"close":423,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":423},"2025-08-18",107.83,105.44,1.37,1.29,156300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1807,"volume":2380,"transactions":9,"vwap":2378},"2025-08-15",106.24,107.37,105.059998,105.83,-0.33,354100,{"date":2382,"open":684,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-14",110.63,106.089996,106.16,-4.75,-4.28,131200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2276,"change":2394,"percent_change":1379,"volume":2395,"transactions":9,"vwap":2276},"2025-08-13",109.67,111.53,108.3,2.55,172300,{"date":2397,"open":2190,"high":2283,"low":2398,"close":2399,"change":644,"percent_change":509,"volume":2400,"transactions":9,"vwap":2399},"2025-08-12",106.010002,108.36,173100,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":679,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-11",104.17,107.86,105.51,1.7,304600,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-08",112.93,103.72,103.75,-8.98,-7.97,227100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1193,"volume":2423,"transactions":9,"vwap":2421},"2025-08-07",115.99,116.48,112.16,112.73,-2.46,183100,{"date":2425,"open":255,"high":2426,"low":2049,"close":2427,"change":2428,"percent_change":671,"volume":2429,"transactions":9,"vwap":2427},"2025-08-06",116.76,115.19,0.2,151900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2155,"percent_change":2249,"volume":2436,"transactions":9,"vwap":2435},"2025-08-05",118.5,118.6,114.75,114.99,256900,{"date":2438,"open":2427,"high":2439,"low":2440,"close":1835,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1835},"2025-08-04",118.82,114.65,3.76,3.27,263800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2435,"change":248,"percent_change":703,"volume":2449,"transactions":9,"vwap":2435},"2025-08-01",113.89,116.77,112.48,252500,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":1488,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-31",116.29,111.45,114.080002,-2.4,325300,{"date":2458,"open":2459,"high":1864,"low":2460,"close":2461,"change":1143,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-30",118.37,116.4,116.88,-1.02,285900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":109,"volume":2470,"transactions":9,"vwap":2468},"2025-07-29",118.99,116.14,118.089996,0.14,163400,{"date":2472,"open":2473,"high":2474,"low":2461,"close":2475,"change":695,"percent_change":248,"volume":1092,"transactions":9,"vwap":2475},"2025-07-28",117.8,119.22,117.95,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-25",114.16,117.26,113.12,116.89,3.4,3,201700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":374,"change":2490,"percent_change":1051,"volume":2491,"transactions":9,"vwap":374},"2025-07-24",112.28,115.54,112.029999,0.86,252400,{"date":2493,"open":343,"high":2494,"low":677,"close":2495,"change":2496,"percent_change":694,"volume":2497,"transactions":9,"vwap":2495},"2025-07-23",115.79,112.63,1.22,316000,{"date":2499,"open":558,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-22",112.38,98.82,111.41,-5.53,-4.73,1014400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-21",115.97,118.48,115.25,116.94,1.73,1.5,389900,{"date":2516,"open":2517,"high":2517,"low":2518,"close":393,"change":1990,"percent_change":2519,"volume":2520,"transactions":9,"vwap":393},"2025-07-18",120.29,114.7,-3.5,288400,{"date":2522,"open":2481,"high":1629,"low":2481,"close":2523,"change":2524,"percent_change":2525,"volume":1913,"transactions":9,"vwap":2523},"2025-07-17",119.39,2.48,2.12,{"date":2527,"open":385,"high":2528,"low":1551,"close":2529,"change":2530,"percent_change":2531,"volume":2231,"transactions":9,"vwap":2529},"2025-07-16",119.43,116.91,4.06,3.6,{"date":2533,"open":2534,"high":2535,"low":2040,"close":2536,"change":2216,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-15",115.24,115.62,112.85,-1.54,193400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":1601,"change":2060,"percent_change":954,"volume":2544,"transactions":9,"vwap":1601},"2025-07-14",113.91,116.38,113.66,221100,{"date":2546,"open":393,"high":2547,"low":2548,"close":2549,"change":1774,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-11",115.69,112.98,113.92,-1.12,160700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":393,"change":901,"percent_change":334,"volume":2557,"transactions":9,"vwap":393},"2025-07-10",115.33,116.43,112.96,143500,{"date":2559,"open":2560,"high":2560,"low":2561,"close":309,"change":1682,"percent_change":2562,"volume":2563,"transactions":9,"vwap":309},"2025-07-09",117,112.3,-2.06,202800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2563,"transactions":9,"vwap":2569},"2025-07-08",115.040001,117.78,114.68,117.19,2.8,2.45,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":827,"percent_change":59,"volume":1976,"transactions":9,"vwap":2577},"2025-07-07",114.27,117.49,114.17,114.39,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-03",113.33,116.24,112,115.29,3.22,2.87,195900,{"date":2588,"open":2589,"high":2590,"low":518,"close":211,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":211},"2025-07-02",114.66,114.71,-3.12,-2.71,297700,{"date":2595,"open":2596,"high":255,"low":2059,"close":2427,"change":1798,"percent_change":1895,"volume":2597,"transactions":9,"vwap":2427},"2025-07-01",113.72,267900,{"date":2599,"open":2600,"high":2569,"low":2601,"close":2602,"change":2406,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-30",114.46,114.45,114.64,1.51,365500,{"date":2606,"open":2607,"high":2608,"low":2284,"close":1650,"change":1974,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1650},"2025-06-27",118.97,118.98,-4.44,894900,{"date":2612,"open":298,"high":2439,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-26",114.51,118.19,3.35,2.92,296100,{"date":2619,"open":2547,"high":2620,"low":2057,"close":298,"change":2379,"percent_change":2230,"volume":2621,"transactions":9,"vwap":298},"2025-06-25",116.22,215300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1263,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-24",114.2,116.26,114.040001,115.17,1.79,203100,{"date":2631,"open":2632,"high":2633,"low":2293,"close":2634,"change":2635,"percent_change":477,"volume":2456,"transactions":9,"vwap":2634},"2025-06-23",108.73,113.29,113.15,4.66,{"date":2637,"open":2638,"high":2638,"low":2363,"close":155,"change":323,"percent_change":323,"volume":2639,"transactions":9,"vwap":155},"2025-06-20",108.93,256500,{"date":2641,"open":169,"high":494,"low":2642,"close":2293,"change":827,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2293},"2025-06-18",107.96,-0.82,119600,{"date":2646,"open":2647,"high":2335,"low":2648,"close":2314,"change":2649,"percent_change":455,"volume":2650,"transactions":9,"vwap":2314},"2025-06-17",108.67,108.44,-0.58,154400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1894,"volume":2224,"transactions":9,"vwap":2656},"2025-06-16",109.3,110.27,107.88,109.95,0.65,{"date":2659,"open":2122,"high":2660,"low":2213,"close":2653,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2653},"2025-06-13",110.36,-1.7,-1.53,209700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":669,"change":2669,"percent_change":1002,"volume":2670,"transactions":9,"vwap":669},"2025-06-12",110.87,112.64,109.73,-0.75,242500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":901,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-11",111.71,113.4,109.61,111.75,0.39,252600,{"date":2680,"open":2549,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":552,"volume":2685,"transactions":9,"vwap":2683},"2025-06-10",114.22,109.54,111.32,-2.38,189700,{"date":2687,"open":2688,"high":2681,"low":351,"close":244,"change":47,"percent_change":2237,"volume":2689,"transactions":9,"vwap":244},"2025-06-09",113.81,169700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2556,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2556},"2025-06-06",113.42,113.63,111.93,1.82,1.64,228000,{"date":2699,"open":602,"high":2033,"low":2314,"close":2700,"change":2701,"percent_change":2115,"volume":2702,"transactions":9,"vwap":2700},"2025-06-05",111.14,1.48,217700,{"date":2704,"open":2315,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2537,"volume":2709,"transactions":9,"vwap":2707},"2025-06-04",111.77,108.94,109.66,-1.71,304300,{"date":2711,"open":2712,"high":2713,"low":2213,"close":2315,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2315},"2025-06-03",108.88,111.81,3.17,2.93,450700,{"date":2718,"open":2719,"high":2085,"low":2720,"close":2253,"change":738,"percent_change":611,"volume":2721,"transactions":9,"vwap":2253},"2025-06-02",105.75,104.51,327600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2200,"change":2727,"percent_change":1011,"volume":2728,"transactions":9,"vwap":2200},"2025-05-30",105.49,106.83,104.23,-0.46,401800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1928,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-29",106.07,106.59,105.41,106.37,0.49,656300,{"date":2738,"open":2739,"high":2398,"low":2740,"close":2189,"change":2677,"percent_change":334,"volume":2741,"transactions":9,"vwap":2189},"2025-05-28",105.24,104,352900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":147,"change":2747,"percent_change":1026,"volume":2748,"transactions":9,"vwap":147},"2025-05-27",103.39,105.63,102.19,3.85,364900,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":1714,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-23",100.47,102.78,101.61,-1.05,300600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1512,"percent_change":1512,"volume":2762,"transactions":9,"vwap":2761},"2025-05-22",100.07,104.44,99.78,102.69,511400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1370,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-21",99.5,101.6,98.39,100.19,-1.16,428000,{"date":2772,"open":1461,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-20",103.31,85.099998,101.37,18.35,22.1,1283800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1631,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-19",84.6,86.32,82.93,83.019997,-3.47,520700,{"date":2788,"open":2789,"high":742,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-16",82.58,82.44,86,3.28,3.97,311000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":333,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-15",82.25,83.12,81.58,82.72,0.51,173800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1920,"percent_change":1488,"volume":2809,"transactions":9,"vwap":2808},"2025-05-14",84.23,84.45,82.24,82.3,204700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":695,"volume":2817,"transactions":9,"vwap":2815},"2025-05-13",84.69,85.15,83.17,84.67,0.89,217400,{"date":2819,"open":2815,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-12",84.94,82.07,83.78,2.81,3.47,202200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1766,"percent_change":237,"volume":2832,"transactions":9,"vwap":2831},"2025-05-09",80.5,81.46,79.62,80.97,164500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-08",79.4,81.019997,78.7,80.52,2.07,2.64,176700,{"date":2843,"open":2844,"high":873,"low":2845,"close":1343,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":1343},"2025-05-07",76.91,76.18,2.46,3.24,224200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":1322,"change":79,"percent_change":2854,"volume":2855,"transactions":9,"vwap":1322},"2025-05-06",74.72,76.61,74.4,-0.05,150100,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":900,"percent_change":1766,"volume":2557,"transactions":9,"vwap":2860},"2025-05-05",75,76.98,76.029999,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-02",75.7,77.17,75.31,75.69,1.39,1.87,147400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":1244,"change":2854,"percent_change":1953,"volume":2875,"transactions":9,"vwap":1244},"2025-05-01",75.13,76.29,73.89,178600,{"date":2877,"open":2878,"high":2879,"low":1290,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-04-30",73.4,75.14,74.35,-0.66,-0.88,209200,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2330,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-04-29",73.88,75.07,73.65,75.010002,1.53,129500,{"date":2893,"open":2894,"high":2895,"low":1306,"close":2886,"change":2896,"percent_change":1339,"volume":2897,"transactions":9,"vwap":2886},"2025-04-28",74.28,74.69,-0.19,149100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":901,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-04-25",73.36,74.13,71.67,74.07,0.58,164400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2792,"percent_change":2635,"volume":2912,"transactions":9,"vwap":2911},"2025-04-24",70.72,74.9,70.41,73.64,204600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1255,"percent_change":1018,"volume":2919,"transactions":9,"vwap":2918},"2025-04-23",72.019997,74.23,69.79,70.36,439800,{"date":2921,"open":2922,"high":1010,"low":2923,"close":2924,"change":2177,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-04-22",69.010002,67.29,69.11,1.98,149400,{"date":39,"open":2928,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2193,"volume":2932,"transactions":9,"vwap":2930},68.86,66.78,67.77,-1.09,240200,{"status":2934,"indices":2935,"watchlist":2973,"sectors":2994,"benchmarks":3043},"success",[2936,2943,2950,2956,2962,2968],{"symbol":2937,"name":2938,"price":2939,"change":2940,"pct_change":670,"is_up":2941,"sparkline":2942,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2944,"name":2945,"price":2946,"change":2947,"pct_change":2948,"is_up":2941,"sparkline":2949,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2951,"name":2952,"price":2953,"change":2954,"pct_change":1408,"is_up":2941,"sparkline":2955,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2957,"name":2958,"price":2959,"change":2960,"pct_change":1408,"is_up":2941,"sparkline":2961,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2963,"name":2964,"price":2965,"change":2966,"pct_change":1929,"is_up":2941,"sparkline":2967,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2969,"name":2970,"price":2971,"change":1409,"pct_change":2948,"is_up":2941,"sparkline":2972,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2974,2980,2987],{"symbol":2975,"name":2976,"price":2977,"change":2524,"pct_change":2978,"is_up":2941,"sparkline":2979,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2981,"name":2982,"price":2983,"change":2984,"pct_change":1307,"is_up":2985,"sparkline":2986,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2988,"name":2989,"price":2990,"change":2991,"pct_change":2992,"is_up":2985,"sparkline":2993,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2995,2999,3003,3008,3012,3016,3021,3026,3030,3035,3039],{"name":2996,"etf":2997,"change":811,"price":2998,"is_up":2941},"Technology","XLK",197.81,{"name":3000,"etf":3001,"change":301,"price":3002,"is_up":2941},"Financials","XLF",53.46,{"name":3004,"etf":3005,"change":3006,"price":3007,"is_up":2985},"Healthcare","XLV",-1.32,166.2,{"name":3009,"etf":3010,"change":1091,"price":3011,"is_up":2985},"Consumer Cycl","XLY",108.81,{"name":3013,"etf":3014,"change":2379,"price":3015,"is_up":2985},"Consumer Staples","XLP",80.33,{"name":3017,"etf":3018,"change":3019,"price":3020,"is_up":2941},"Energy","XLE",1.95,62.7,{"name":3022,"etf":3023,"change":3024,"price":3025,"is_up":2941},"Industrials","XLI",0.99,168.64,{"name":3027,"etf":3028,"change":2379,"price":3029,"is_up":2985},"Materials","XLB",48.54,{"name":3031,"etf":3032,"change":3033,"price":3034,"is_up":2985},"Real Estate","XLRE",-0.56,40.68,{"name":3036,"etf":3037,"change":954,"price":3038,"is_up":2941},"Utilities","XLU",39.68,{"name":3040,"etf":3041,"change":182,"price":3042,"is_up":2985},"Comm Services","XLC",109.94,[3044,3048,3052,3056],{"ticker":3045,"name":3046,"price":3047,"change":762,"is_up":2941},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":3049,"name":3050,"price":3051,"change":2948,"is_up":2941},"QQQ","Invesco QQQ Trust",742.03,{"ticker":3053,"name":3054,"price":3055,"change":1472,"is_up":2941},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":3057,"name":3058,"price":3059,"change":333,"is_up":2941},"IWM","iShares Russell 2000",279.06]