[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIR":3,"stock-historical-AIR":30,"homepage-market-summary":2982},{"ticker":4,"date":5,"profile":6,"quote":14},"AIR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AAR Corp.","NYSE",null,"AIRCRAFT & PARTS","AAR Corp offers a broad line of products and services to commercial and government aerospace customers and operates internationally. It is a diversified provider of services and products to the commercial aviation and government and defense markets, serving aircraft fleet operators, original equipment manufacturers, independent service providers, and domestic and foreign military customers. It operates through the Parts Supply, Repair, Engineering and Software, Government Solutions, and Legacy Commercial Programs segments. The Parts Supply segment mainly consists of new parts distribution and sales of used serviceable material, including aircraft, engine, and airframe parts and components (USM), and generates the maximum revenue. It generates the maximum revenue from North America.","7,100","Wood Dale, IL",{"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},99.9,101.42,103.75,99.3,101.47,-1.57,-1.55,963361.618997,21309,100.6523,154,1.74074,214154.11947001738,64.5,10637,{"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},50.28,437296,159613159.802575,95.81,"2025-04-21",[41,42,52,63,74,85,96,107,118,129,140,151,162,172,181,191,202,213,224,235,245,256,267,278,288,299,310,321,331,341,352,363,373,384,395,406,416,427,438,449,459,470,481,491,502,513,523,534,545,556,567,578,589,600,608,617,626,635,641,650,658,667,675,684,693,702,711,719,728,735,744,753,762,771,780,788,796,805,814,823,832,839,847,855,863,870,877,886,895,904,913,921,930,938,947,956,965,973,982,990,998,1006,1015,1023,1030,1039,1047,1056,1065,1072,1081,1090,1096,1105,1113,1122,1131,1140,1148,1156,1163,1171,1178,1187,1195,1204,1213,1221,1230,1236,1243,1252,1261,1269,1275,1283,1291,1298,1307,1316,1324,1333,1339,1347,1355,1362,1371,1380,1387,1395,1403,1411,1420,1429,1437,1445,1450,1458,1464,1469,1475,1484,1491,1497,1505,1512,1521,1530,1538,1545,1553,1561,1569,1577,1584,1592,1599,1606,1614,1623,1632,1641,1650,1658,1666,1675,1684,1693,1702,1709,1717,1725,1734,1743,1751,1760,1767,1775,1782,1789,1797,1805,1813,1819,1827,1834,1843,1851,1856,1862,1869,1877,1885,1892,1901,1910,1918,1926,1935,1944,1952,1959,1968,1975,1982,1989,1994,2000,2006,2014,2022,2028,2035,2040,2048,2056,2064,2071,2079,2087,2094,2101,2106,2114,2122,2131,2139,2145,2152,2159,2167,2174,2181,2188,2195,2202,2210,2217,2223,2229,2238,2245,2253,2261,2270,2278,2285,2293,2300,2308,2315,2322,2328,2335,2341,2348,2355,2362,2368,2375,2382,2389,2396,2402,2409,2418,2425,2433,2440,2447,2454,2461,2465,2473,2481,2490,2496,2503,2511,2516,2523,2530,2536,2544,2550,2558,2563,2570,2578,2587,2595,2601,2608,2615,2623,2630,2638,2646,2653,2660,2668,2674,2682,2689,2696,2704,2711,2717,2722,2727,2734,2739,2746,2754,2761,2769,2777,2784,2791,2797,2806,2815,2823,2828,2835,2843,2851,2859,2865,2871,2877,2885,2892,2899,2907,2914,2921,2929,2936,2942,2949,2955,2962,2968,2976],{"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",107.2,107.735,100.71,-5.28,-4.95,1431774.796934,32155,102.8826,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",116.5,118,103.48,106.75,-8.34,-7.25,2569581.889772,41978,108.2226,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",114.35,118.6,111.4,115.09,-1.02,-0.88,574142.527499,13715,115.4995,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",120.7,122,115.92,116.11,-4.45,-3.69,383440.077277,9856,117.7011,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",118.89,121.515,117.47,120.56,1.1,0.92,380443.247091,9381,120.0641,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",116.12,119.94,115.53,119.46,1.71,1.45,353072.661968,10425,119.0201,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",117.81,118.91,115.69,117.75,1.49,1.28,491889.494282,11320,117.8212,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",114.27,116.79,113.32,116.26,3.49,3.09,364842.016277,12241,115.9502,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",111.74,112.895,110.36,112.77,0.65,0.58,1424273.312593,13943,112.339,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",119.74,119.955,110.76,112.12,-5.11,-4.36,411654.49144,12997,113.2947,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",116.73,119.86,115.49,117.23,1.31,1.13,344720.684042,12190,117.8479,{"date":163,"open":164,"high":165,"low":166,"close":78,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",120.09,120.735,114.445,-4.16,-3.46,690376.231521,16882,116.0674,{"date":173,"open":174,"high":174,"low":99,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",122.5,120.08,-5.4,-4.3,313700.2236,11097,120.939,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",130.31,124.4,125.48,1.01,0.81,189926.589077,7190,125.3725,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",125.3,126.27,122.755,124.47,-0.13,-0.1,230768.404313,7394,124.2233,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",129.76,130.41,123.925,124.6,-6.13,-4.69,366696.186734,10477,125.3213,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",126.91,130.92,125.97,130.73,4.19,3.31,541868.313257,11686,129.9982,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",124.71,126.9899,124.57,126.54,0.88,0.7,197394.464488,8456,125.9561,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":103,"volume":242,"transactions":243,"vwap":244},"2026-09-03",125.62,125.825,122.02,125.66,1.79,250589.178027,7852,124.9193,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",126.45,126.695,123.565,123.87,-0.61,-0.49,279016.234743,11407,124.3366,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",127.35,128.98,123.76,124.48,-4.81,-3.72,332481.298694,11280,125.2955,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",131.16,131.59,128.24,129.29,-3.9,-2.93,332890.09097,11669,129.1873,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",135.98,132.87,133.19,-2.71,-1.99,181792.69548,6914,133.6352,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",137.97,138.1725,134.48,135.9,-2.68,-1.93,181396.557522,6010,136.0424,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",137.66,138.985,134.54,138.58,3.22,2.38,200622.042278,7677,138.2804,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",137.98,139.41,133.42,135.36,0.72,0.53,294961.956869,8565,135.3515,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":197,"volume":328,"transactions":329,"vwap":330},"2026-08-24",134.24,134.74,131.5101,134.64,-0.18,287722.438044,10305,133.6441,{"date":332,"open":323,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",135.3,131.265,134.82,2.43,1.84,461125.652186,8544,134.4228,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",138,138.1499,132.35,132.39,-6.78,-4.87,262688.257313,9461,134.128,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",148.89,149.73,138.61,139.17,-9.85,-6.61,725267.217319,14890,142.3198,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":209,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",150.13,150.64,145.82,149.02,-3.05,468816.372663,11650,148.3991,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",144.58,153.8,144.05,153.71,8.46,5.82,1140352.505105,15139,151.7781,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",145.46,147.13,143.99,145.25,1.86,1.3,250015.301731,9036,145.5821,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",148.64,149.5,142.12,143.39,-4.77,-3.22,328419.265943,9780,144.185,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":390,"volume":413,"transactions":414,"vwap":415},"2026-08-12",148.09,149.28,146.38,148.16,2.71,194945.867003,7930,148.1481,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",144.15,147.415,142.6259,145.45,2.76,1.93,216970.87257,7909,145.6581,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",143.89,145.975,142.29,142.69,-0.37,-0.26,162356.042831,6794,143.3835,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",146.93,148.33,142.0801,143.06,-3.34,-2.28,225892.262104,9763,143.7483,{"date":450,"open":451,"high":25,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",147.65,146.01,146.4,-0.43,-0.29,331904.656808,10884,148.7148,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",149,151.47,146.3,146.83,-2.6,-1.74,449043.765008,11600,148.0479,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",146,150.85,144.3101,149.43,6.37,4.45,386214.095508,13330,148.604,{"date":482,"open":483,"high":484,"low":485,"close":443,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",139.88,144.31,136.01,3.02,2.16,357812.326976,9505,142.4253,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",140.5,141.62,136.6101,140.04,0.56,0.4,263257.058777,8873,139.7051,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",137.74,139.71,134.83,139.48,4.08,3.01,226089.199933,8430,138.3186,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":176,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",138.11,140.365,133.9701,135.4,-3.84,552957.107823,12656,136.6327,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",136.48,141.16,132.8801,140.8,3.88,2.83,357222.547675,10501,138.3196,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",131.5,137.05,130.91,136.92,7.87,6.1,550671.376012,13352,135.1149,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",130.37,131.935,127.43,129.05,-0.42,-0.32,373650.092161,10594,129.2535,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",125.05,130.685,123.72,129.47,1.87,1.47,687104.503668,19191,129.0289,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",133.99,138.89,125.12,127.6,-13.8,-9.76,1190799.714159,26329,128.2705,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",137.81,142.92,136.52,141.4,5.71,4.21,800309.472912,20704,140.6657,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",136.28,141.06,135.035,135.69,0.35,0.26,696074.544598,14870,137.4393,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":390,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-17",129.97,137.92,129.95,135.34,1.39,527100,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-16",132.28,134.14,130.52,133.48,-2.25,-1.66,409700,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-15",134.85001,136,133,135.73,1.27,0.94,444800,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-14",135.14999,135.32001,132.77,134.46001,3.56,2.72,293500,{"date":636,"open":637,"high":637,"low":612,"close":638,"change":401,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-13",134.64999,130.89999,-3.52,450300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",135.52,137.55,128,135.67,-0.9,-0.66,259800,{"date":651,"open":506,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-09",138.35001,134,136.57001,3.27,2.45,373900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",134.080002,136.58,132.029999,133.3,-3.33,-2.44,309000,{"date":668,"open":669,"high":670,"low":637,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",142.50999,142.52,136.63,-6.98,-4.86,340900,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-06",141.92999,144.42,141.5,143.61,3.5,2.5,448800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",143.78999,145.22,137.75999,140.11,-2.65,-1.86,515300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-01",143.039993,146.75,141.8,142.75999,-0.17,-0.12,417300,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",139.92999,143.28,138.75999,142.92999,1.08,0.76,443300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":647,"volume":718,"transactions":9,"vwap":716},"2026-06-29",143.21001,143.46001,138.74001,141.85001,-1.29,678800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",137.69,143.39999,136.27,143.14,4.63,3.34,2143000,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":219,"volume":734,"transactions":9,"vwap":732},"2026-06-25",134.16,141.14999,138.50999,5.57,394100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",132.089996,137.2,131.12,132.94,0.68,0.51,511700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",131.31,133.75999,130.0099945,132.25999,-2.02,-1.5,322900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-22",134.5,136.22,132.17999,134.28,-0.6,-0.44,486700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",134.67,135.48,131.37,134.88,2.74,2.07,717200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",131.19,134.56,129.44,132.14,2.18,1.68,413000,{"date":781,"open":737,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",133.92999,129.85001,129.96001,-1.22,-0.93,352500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":778,"volume":795,"transactions":9,"vwap":793},"2026-06-15",131.78999,134.74001,129.99001,131.17999,2.17,425000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",128.99001,130,126.8,129.0099945,1.78,1.4,362200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",118.66,127.39,118.64,127.23,9.87,8.41,325700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",120.029999,121.45,116.69,117.36,-2.77,-2.31,369500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",116.44,120.57,113.54,120.13,5.41,4.72,328500,{"date":833,"open":55,"high":834,"low":835,"close":836,"change":295,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-08",118.96,114.3,114.72,-1.65,388100,{"date":840,"open":841,"high":109,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",114.25,113.9,116.65,1.12,0.97,359700,{"date":848,"open":849,"high":850,"low":851,"close":100,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":100},"2026-06-04",111.64,116.62,111.32,4.17,3.74,432300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":741,"volume":862,"transactions":9,"vwap":860},"2026-06-03",109.27,112.31,108.52,111.36,0.75,467700,{"date":864,"open":144,"high":865,"low":866,"close":867,"change":868,"percent_change":497,"volume":869,"transactions":9,"vwap":867},"2026-06-02",113,109.94,110.61,0.62,293200,{"date":871,"open":865,"high":865,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",107.51,109.99,-2.63,-2.34,347100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-29",114.4,115.099998,112.080002,112.62,-2.35,-2.04,360700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-28",112.72,115.46,111.96,114.97,2.15,1.91,349800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",113.51,113.84,112.089996,112.82,0.08,0.07,210300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-26",111,113.97,109.25,112.74,4.33,3.99,224100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-22",108.9,109.79,107.5,108.41,-0.03,176200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",105.9,109.5,105,108.44,0.93,0.87,346500,{"date":931,"open":932,"high":933,"low":934,"close":872,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":872},"2026-05-20",102.4,107.59,102.099998,6.62,6.56,523300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-19",103.16,103.2,99.62,100.89,-2.9,-2.79,531100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-18",105.15,106.080002,103.49,103.79,-0.76,-0.73,350400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-15",106.29,107.15,103.81,104.55,-4.09,-3.76,433200,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":967},"2026-05-14",108.64,110.5,106.84,1.17,1.09,371600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",110.3,111.54,105.81,107.47,-4.04,-3.62,585900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",116,107.65,111.51,-6.06,-5.15,424200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":327,"volume":997,"transactions":9,"vwap":995},"2026-05-11",117.64,119.56,116.8,117.57,-0.21,389800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":919,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",118.93,121.53,117.63,117.78,-0.04,487000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",119.61,121.59,117.25,117.82,-0.89,-0.75,340100,{"date":1016,"open":1017,"high":1018,"low":155,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",115.57,119.51,118.71,6.81,6.09,513800,{"date":1024,"open":906,"high":1025,"low":906,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",113.41,111.9,2.34,2.14,246500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",110.050003,111.87,109.24,109.56,-0.79,-0.72,300400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",110.15,111.12,108.8,110.35,-0.02,234100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-30",107.28,111.059998,106.010002,110.37,4.68,4.43,368400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-29",109.21,109.62,104.86,105.69,-3.17,-2.91,314700,{"date":1066,"open":1067,"high":968,"low":1068,"close":1069,"change":1070,"percent_change":785,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",110.059998,105.66,108.86,-1.34,443500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",110.73,112.51,108.66,110.2,-0.34,-0.31,474200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",111.35,112.54,109.53,110.54,-1.54,-1.37,289200,{"date":1091,"open":1092,"high":1093,"low":975,"close":881,"change":136,"percent_change":1094,"volume":1095,"transactions":9,"vwap":881},"2026-04-23",112.99,114.099998,0.52,395100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",118.72,119.5,110.63,111.5,-5.04,-4.32,463500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":80,"volume":1112,"transactions":9,"vwap":1110},"2026-04-21",121.58,122.13,115.24,116.54,-5.43,429100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-20",123.089996,123.69,121.13,121.97,-1.07,-0.87,326100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",121,125.74,120.88,123.040001,4.53,3.82,483800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",122.28,122.39,117.56,118.51,-4.24,-3.45,244500,{"date":1141,"open":1142,"high":240,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",125.15,121.5,122.75,-3.24,-2.57,379000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":241,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",124.49,127.21,123.35,125.99,2.22,320800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":336,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",119.48,123.95,123.77,2.94,304100,{"date":1164,"open":1165,"high":1166,"low":99,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",122.94,124.050003,120.83,-2.21,-1.8,261500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1127,"change":1176,"percent_change":562,"volume":1177,"transactions":9,"vwap":1127},"2026-04-09",120.51,124.56,120.019997,2.26,355900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",118.5,122.64,117.21,120.78,6.92,6.08,505300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":700,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",113.55,114.57,111.21,113.86,-0.14,382600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-06",111.050003,114.12,110.77,114,4.22,3.84,400900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-02",107.56,111.7,107,109.78,-1.59,-1.43,410300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":893,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-01",111.38,114.65,111.010002,111.37,1.74,469000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-31",105.62,109.63,103.84,109.46,6.3,6.11,549900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":940,"change":962,"percent_change":1234,"volume":1235,"transactions":9,"vwap":940},"2026-03-30",109.95,102.26,-3.81,573500,{"date":1237,"open":1238,"high":1067,"low":1239,"close":1240,"change":1241,"percent_change":402,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",109.93,106.95,107.25,-3.57,673000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",117.040001,117.37,110.28,110.82,-7.7,-6.5,745900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",114.9,122.97,112.22,118.52,10.71,9.93,1285000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":852,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",102.83,108.99,102.7,107.81,4.32,1026600,{"date":1270,"open":1271,"high":57,"low":1272,"close":951,"change":487,"percent_change":1273,"volume":1274,"transactions":9,"vwap":951},"2026-03-23",104.11,102.82,2.13,459300,{"date":1276,"open":1076,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-20",109.39,100.62,101.33,-7.88,-7.22,1343400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1058,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1058},"2026-03-19",107.089996,109.9,105.78,0.36,0.33,593100,{"date":1292,"open":1293,"high":1294,"low":926,"close":1295,"change":1296,"percent_change":901,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",109.11,109.88,108.85,0.09,482200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-17",106.39,109.37,105.7,108.76,3.12,2.95,611300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-16",104,106.5,103.8,105.64,3.73,3.66,505500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1169,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",105.28,106.45,99.18,101.91,-1.87,425400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",105.65,107.4,103.61,103.78,-4.54,-4.19,366200,{"date":1334,"open":1285,"high":1303,"low":1335,"close":1336,"change":1337,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",105.21,108.32,0.02,277600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":498,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",107.57,110.91,107.010002,108.3,0.43,272700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":759,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",106.099998,108.34,102.46,107.87,-0.65,687200,{"date":1356,"open":859,"high":1357,"low":1358,"close":859,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":859},"2026-03-06",110.66,107.21,-2.19,-1.98,563600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",117.53,118.44,108.84,110.71,-7.9,-6.66,547900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",118.69,119.6,116.36,118.61,1.77,1.51,321600,{"date":1381,"open":1382,"high":1383,"low":1192,"close":1384,"change":274,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-03",117.77,118.49,116.84,-2.45,336700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1154,"volume":1394,"transactions":9,"vwap":1392},"2026-03-02",118.73,121.64,116.89,119.77,2.6,419100,{"date":1396,"open":1397,"high":1398,"low":1017,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",116.85,117.85,117.17,-1,-0.85,347200,{"date":1404,"open":1405,"high":1406,"low":880,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-26",117.029999,118.56,118.17,1.11,0.95,267000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-25",119.010002,119.24,115.65,117.059998,-1.2,-1.01,284400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-24",115.98,118.81,115.97,118.26,1.57,1.35,336300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":818,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":818},"2026-02-23",116.38,116.97,114.059998,-0.28,-0.24,411000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1432,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1432},"2026-02-20",115.39,117.34,114.64,1.42,1.23,319100,{"date":1446,"open":842,"high":984,"low":842,"close":1447,"change":92,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",115.55,0.8,299700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":971,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-18",114.15,116.2,112.67,114.63,0.96,331300,{"date":1459,"open":1460,"high":836,"low":1461,"close":827,"change":497,"percent_change":1462,"volume":1463,"transactions":9,"vwap":827},"2026-02-17",112.87,111.65,0.5,235700,{"date":1465,"open":865,"high":78,"low":1466,"close":1467,"change":1435,"percent_change":996,"volume":1468,"transactions":9,"vwap":1467},"2026-02-13",112.48,112.98,433900,{"date":1470,"open":1093,"high":55,"low":1471,"close":1472,"change":1473,"percent_change":1079,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",112.49,113.22,-0.35,340500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-11",115,115.52,112,113.57,0.46,0.41,333400,{"date":1485,"open":835,"high":1477,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-10",111.67,113.11,-1.23,-1.08,315400,{"date":1492,"open":1480,"high":78,"low":1493,"close":1494,"change":1495,"percent_change":1408,"volume":1496,"transactions":9,"vwap":1494},"2026-02-09",113.16,114.34,1.25,366800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":380,"volume":1504,"transactions":9,"vwap":1502},"2026-02-06",108.72,113.65,108.69,113.089996,6.22,416700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":434,"percent_change":1435,"volume":1511,"transactions":9,"vwap":1510},"2026-02-05",105.23,108.47,104.26,106.87,437100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-04",110.21,110.39,104.050003,107.13,-2.76,-2.51,722200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-03",109,110.010002,105.98,109.89,1.89,1.75,635200,{"date":1531,"open":1532,"high":1508,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-02",104.68,104.07,108,2.09,1.97,450000,{"date":1539,"open":1540,"high":57,"low":1541,"close":1542,"change":953,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-30",105.56,104.31,105.91,-0.71,446200,{"date":1546,"open":1547,"high":1548,"low":951,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-29",105.68,108.36,106.67,2.61,2.51,524000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1070,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",106.019997,107.16,103.3,104.059998,-1.41,585100,{"date":1562,"open":1563,"high":1564,"low":1309,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-27",104.6,106.21,105.47,1.21,1.16,360200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1509,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1509},"2026-01-26",105.050003,105.49,103.41,-1.4,-1.33,324600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1068,"change":1582,"percent_change":295,"volume":1583,"transactions":9,"vwap":1068},"2026-01-23",107.38,107.82,104.51,-2.08,261400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":741,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-22",107.029999,107.79,103.68,107.74,0.64,320600,{"date":1593,"open":1594,"high":1206,"low":1595,"close":1596,"change":1597,"percent_change":655,"volume":1598,"transactions":9,"vwap":1596},"2026-01-21",103.93,103.099998,107.059998,3.39,370900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1559,"percent_change":1070,"volume":1605,"transactions":9,"vwap":1604},"2026-01-20",103.4,105.5,102.38,103.67,346800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":648,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",106.14,107.050003,104.45,105.080002,-0.62,597500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-15",101.34,106.19,100.95,105.74,4.66,4.61,482800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-14",98.089996,101.44,97.11,101.080002,3.37,3.45,771600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-13",99.040001,99.65,97.26,97.71,-0.52,-0.53,688900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",97.5,98.92,96.46,98.23,1.2,1.24,506300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":336,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",95.91,97.33,95.44,97.029999,2.3,837100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1597,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",93,97.67,92.21,94.73,3.71,914100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-07",94.91,97,89.76,91.34,1.88,2.1,2195600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-06",89.61,90.089996,86.7,89.46,1.44,1.64,1772500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-05",85.42,88.99,85.22,88.019997,3.57,4.23,641900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-02",83.15,84.76,82.45,84.45,1.66,2.01,364000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":954,"percent_change":1120,"volume":1708,"transactions":9,"vwap":1707},"2025-12-31",83.75,84.22,82.65,82.79,242700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-30",84.96,83.4,83.52,-0.99,-1.17,242000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":648,"volume":1724,"transactions":9,"vwap":1722},"2025-12-29",84.83,85.23,83.98,84.51,-0.56,230400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-26",85.82,86.47,85.019997,85.07,-0.96,-1.12,147500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-24",85.53,86.59,85.34,86.029999,0.59,0.69,95600,{"date":1744,"open":1745,"high":1746,"low":1696,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-23",85.84,86.63,85.44,-0.74,-0.86,258100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-22",83.63,87.46,83,86.18,3.47,4.2,337600,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":186,"volume":1766,"transactions":9,"vwap":1764},"2025-12-19",81.69,83.6,82.71,0.83,1784000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1765,"volume":1774,"transactions":9,"vwap":1772},"2025-12-18",82.88,83.78,81.54,81.88,0.67,347300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1434,"percent_change":1078,"volume":1781,"transactions":9,"vwap":1780},"2025-12-17",83.93,84.42,80.9,81.21,343700,{"date":1783,"open":1784,"high":1785,"low":1779,"close":1786,"change":785,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-16",82.6,84.18,81.49,-1.48,264800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1764,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1764},"2025-12-15",84.12,84.91,82.24,-0.97,-1.16,284200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":648,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-12",84.62,85.35,82.89,83.68,-0.78,330100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1535,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-11",82.9,84.79,81.65,84.34,2.54,343600,{"date":1814,"open":1815,"high":1801,"low":1815,"close":1816,"change":1817,"percent_change":681,"volume":1818,"transactions":9,"vwap":1816},"2025-12-10",78.62,82.25,2.78,407900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":615,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-09",81.26,82.21,79.19,79.47,-2.05,291900,{"date":1828,"open":1707,"high":1829,"low":1830,"close":1831,"change":20,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-08",82.99,79.96,81.13,-1.9,327400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-05",81.57,83.35,80.69,82.7,-1.09,-1.3,296300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":606,"volume":1850,"transactions":9,"vwap":1848},"2025-12-04",83.44,84.78,82.5,83.79,1.15,206400,{"date":1852,"open":1769,"high":1853,"low":1779,"close":1854,"change":1435,"percent_change":455,"volume":1855,"transactions":9,"vwap":1854},"2025-12-03",83.099998,82.64,202300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1769,"change":114,"percent_change":1426,"volume":1861,"transactions":9,"vwap":1769},"2025-12-02",82.8,83.97,82.089996,400200,{"date":1863,"open":1697,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":295,"volume":1868,"transactions":9,"vwap":1866},"2025-12-01",83.029999,81.2,81.6,-1.61,290100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1871,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1871},"2025-11-28",83.21,83.59,82.26,0.23,0.28,181400,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-26",82.54,84.95,82.98,0.47,0.57,487800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":632,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",79.88,83.2,82.51,2.84,474600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-24",78.050003,79.93,77.17,79.67,1.98,2.55,447400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-21",77.27,78.47,76.099998,77.69,0.34,0.44,430000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1087,"volume":1917,"transactions":9,"vwap":1915},"2025-11-20",80.3,81.44,77.18,77.35,-1.21,382700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1448,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-19",77.45,78.89,77.16,78.56,1.03,289900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-18",77.96,79.25,76.9,77.76,-1.19,-1.51,274900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-17",81.53,82.22,78.65,78.95,-2.86,-3.5,305700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":487,"volume":1951,"transactions":9,"vwap":1949},"2025-11-14",79,82.4,78.53,81.81,1.73,422600,{"date":1953,"open":1755,"high":1954,"low":1955,"close":1956,"change":1241,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-13",83.58,79.77,80.080002,-4.27,414500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-12",83.85,86.24,82.43,83.65,-0.19,-0.23,467600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":317,"percent_change":1590,"volume":1974,"transactions":9,"vwap":1973},"2025-11-11",83.010002,84.07,82.35,83.84,360000,{"date":1976,"open":1977,"high":1978,"low":1847,"close":1979,"change":1980,"percent_change":708,"volume":1981,"transactions":9,"vwap":1979},"2025-11-10",83.25,84.31,83.31,0.89,364200,{"date":1983,"open":1809,"high":1977,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-07",80.25,82.42,0.17,0.21,241200,{"date":1990,"open":1977,"high":1971,"low":1991,"close":1816,"change":1992,"percent_change":1867,"volume":1993,"transactions":9,"vwap":1816},"2025-11-06",81.97,-1.35,296100,{"date":1995,"open":1996,"high":1785,"low":1997,"close":1763,"change":1998,"percent_change":454,"volume":1999,"transactions":9,"vwap":1763},"2025-11-05",83.34,82.29,-0.36,313900,{"date":2001,"open":2002,"high":1846,"low":1755,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",83.96,-1.77,-2.06,275400,{"date":2007,"open":2008,"high":2009,"low":1997,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-03",84.5,85.81,85.73,1.52,1.81,348200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-31",84.6,85.17,83.72,84.21,-0.01,331200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1705,"change":1612,"percent_change":954,"volume":2027,"transactions":9,"vwap":1705},"2025-10-30",84.87,86.33,83.48,391600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1875,"percent_change":1289,"volume":2034,"transactions":9,"vwap":2033},"2025-10-29",84.58,86.58,83.95,84.84,336400,{"date":2036,"open":2037,"high":1800,"low":1848,"close":2038,"change":919,"percent_change":1004,"volume":2039,"transactions":9,"vwap":2038},"2025-10-28",84.97,84.56,390300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1359,"volume":2047,"transactions":9,"vwap":2045},"2025-10-27",87.25,87.55,84.23,84.59,-1.89,345200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":92,"volume":2055,"transactions":9,"vwap":2053},"2025-10-24",86.51,87.34,86.15,86.48,0.79,225700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-23",81.38,86.07,85.69,4.36,5.36,374100,{"date":2065,"open":1729,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":846,"transactions":9,"vwap":2068},"2025-10-22",85.33,80.74,81.33,-3.4,-4.01,{"date":2072,"open":2073,"high":2074,"low":1964,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-21",84.61,85.21,84.73,0.71,0.85,221400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":186,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-20",84.010002,84.9,83.8,84.019997,1.22,306200,{"date":2088,"open":2089,"high":1970,"low":2090,"close":1970,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1970},"2025-10-17",82.38,81.63,0.15,0.18,290800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":902,"percent_change":901,"volume":2100,"transactions":9,"vwap":2099},"2025-10-16",83.38,84.82,82.73,82.86,645400,{"date":2102,"open":1848,"high":2103,"low":2104,"close":1707,"change":1193,"percent_change":699,"volume":2105,"transactions":9,"vwap":1707},"2025-10-15",84,81.86,276600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1781,"transactions":9,"vwap":2111},"2025-10-14",80.41,83.49,79.68,82.93,1.65,2.03,{"date":2115,"open":2116,"high":2058,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-13",79.27,78.34,81.28,2.96,3.78,299800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-10",81,81.41,77.77,78.32,-2.95,-3.63,616800,{"date":2132,"open":2081,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-09",84.49,80.64,81.27,-2.74,-3.26,459600,{"date":2140,"open":2141,"high":2142,"low":1858,"close":2081,"change":1409,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2081},"2025-10-08",83.41,84.029999,1.14,450100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":455,"percent_change":1473,"volume":2151,"transactions":9,"vwap":2150},"2025-10-07",83.3,83.81,81.66,83.059998,456400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1837,"change":2157,"percent_change":1527,"volume":2158,"transactions":9,"vwap":1837},"2025-10-06",82.87,83.73,82.46,1.55,789000,{"date":2160,"open":2161,"high":2162,"low":1762,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-03",84.059998,84.8,81.8,-2.15,-2.56,773300,{"date":2168,"open":2169,"high":2170,"low":1807,"close":2032,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2032},"2025-10-02",85.5,85.9,-0.39,-0.46,1659600,{"date":2175,"open":1799,"high":2176,"low":2177,"close":1810,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1810},"2025-10-01",84.88,82.34,-5.33,-5.94,2693700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1377,"percent_change":1700,"volume":2187,"transactions":9,"vwap":2186},"2025-09-30",87.16,89.69,87.07,89.67,683800,{"date":2189,"open":2043,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2012,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",88.54,85.71,87.9,1.56,655400,{"date":2196,"open":1712,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":477,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",87.67,83.26,86.34,3.68,995100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":623,"volume":2209,"transactions":9,"vwap":2207},"2025-09-25",80.12,82.94,79.32,82.66,1.04,799300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":655,"percent_change":852,"volume":2216,"transactions":9,"vwap":2215},"2025-09-24",77.5,82.61,74.25,81.62,1431500,{"date":2218,"open":1922,"high":2219,"low":2220,"close":2221,"change":103,"percent_change":1527,"volume":2222,"transactions":9,"vwap":2221},"2025-09-23",78.87,76.35,78.35,1330300,{"date":2224,"open":2225,"high":2212,"low":2225,"close":1930,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1930},"2025-09-22",75.31,1.6,2.12,651300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-19",76.21,76.44,74.56,75.3,-0.63,-0.83,851400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":970,"percent_change":1426,"volume":2244,"transactions":9,"vwap":2243},"2025-09-18",74.79,76.13,74.29,75.93,358000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1714,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-17",75.46,76.28,74.41,74.76,-1.31,414300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1377,"volume":2260,"transactions":9,"vwap":2258},"2025-09-16",74.9,77.14,74.24,75.75,1.32,424500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-15",74.23,74.66,73.26,74.43,0.24,0.32,364600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":751,"volume":2277,"transactions":9,"vwap":2275},"2025-09-12",75.059998,75.19,73.93,74.19,-1.13,161100,{"date":2279,"open":2214,"high":2280,"low":2281,"close":2282,"change":623,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-11",75.61,73.96,75.32,1.72,197700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2092,"volume":2292,"transactions":9,"vwap":2290},"2025-09-10",73.45,75.16,73.38,74.050003,0.13,195900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1401,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-09",74.74,73.050003,73.92,-1.14,212900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1639,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-08",75.4,75.98,74.37,74.77,-0.7,237500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2234,"change":2313,"percent_change":883,"volume":2314,"transactions":9,"vwap":2234},"2025-09-05",77.9,78.25,75.07,-1.81,326300,{"date":2316,"open":2317,"high":1922,"low":2318,"close":2319,"change":2320,"percent_change":1527,"volume":2321,"transactions":9,"vwap":2319},"2025-09-04",76,75.58,77.11,1.43,243300,{"date":2323,"open":2241,"high":2324,"low":2288,"close":2325,"change":2326,"percent_change":647,"volume":2327,"transactions":9,"vwap":2325},"2025-09-03",77,75.68,-0.69,385500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2076,"percent_change":624,"volume":2334,"transactions":9,"vwap":2333},"2025-09-02",74.69,76.48,74.029999,76.37,267500,{"date":2336,"open":2317,"high":2232,"low":2250,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-29",75.66,-0.15,-0.2,206300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2020,"percent_change":2020,"volume":2347,"transactions":9,"vwap":2346},"2025-08-28",75.92,76.39,74.94,75.81,259500,{"date":2349,"open":2350,"high":1903,"low":2351,"close":2352,"change":1794,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-27",76.7,75.8,75.82,-1.26,257600,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1176,"volume":2361,"transactions":9,"vwap":2359},"2025-08-26",75.35,76.95,76.79,1.7,238900,{"date":2363,"open":2352,"high":2364,"low":2365,"close":2366,"change":954,"percent_change":1731,"volume":2367,"transactions":9,"vwap":2366},"2025-08-25",76.29,74.98,75.089996,236700,{"date":2369,"open":2370,"high":2220,"low":2371,"close":2352,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2352},"2025-08-22",72.13,72,4.09,5.7,422900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":1004,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-21",71.77,72.56,71.73,-0.06,187900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2377,"change":1582,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2377},"2025-08-20",73.58,73.86,71.67,-2.82,363800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1832,"percent_change":1519,"volume":2395,"transactions":9,"vwap":2394},"2025-08-19",75.7,75.79,73.39,73.85,242800,{"date":2397,"open":2398,"high":1905,"low":2295,"close":2258,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2258},"2025-08-18",75.099998,0.37,0.49,247500,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2003,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-15",77.099998,75.12,75.38,-2.29,375300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-14",77.8,78,76.33,77.15,-1.53,-1.94,348600,{"date":2419,"open":2420,"high":2421,"low":1905,"close":2422,"change":1773,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-13",78.63,78.75,78.68,0.86,442600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1550,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-12",75.62,78.13,75.55,78.010002,3.46,495600,{"date":2434,"open":2435,"high":2436,"low":2304,"close":2302,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2302},"2025-08-11",76.68,77.92,0.61,0.82,787500,{"date":2441,"open":2442,"high":2413,"low":2443,"close":2240,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2240},"2025-08-08",72.81,72.6,2.73,3.79,708400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1045,"percent_change":919,"volume":2453,"transactions":9,"vwap":2452},"2025-08-07",72.86,73.49,71.57,72.059998,274400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":552,"percent_change":760,"volume":2460,"transactions":9,"vwap":2459},"2025-08-06",72.37,72.57,71.43,72.080002,244800,{"date":2462,"open":2296,"high":2214,"low":2459,"close":2463,"change":2298,"percent_change":21,"volume":2464,"transactions":9,"vwap":2463},"2025-08-05",72.4,294200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":861,"volume":2472,"transactions":9,"vwap":2470},"2025-08-04",73.28,73.97,72.75,73.54,0.55,385300,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-01",73.76,71.65,72.99,-1.72,-2.3,339500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-31",75.11,75.67,74.16,74.71,-1.11,-1.46,356300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2352,"change":1434,"percent_change":433,"volume":2495,"transactions":9,"vwap":2352},"2025-07-30",76.19,76.72,74.89,367100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1905,"change":2306,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1905},"2025-07-29",76.97,77.050003,74.91,-0.91,304800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2268,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-28",76.98,77.28,75.26,76.8,0.42,376900,{"date":2512,"open":1948,"high":2513,"low":2514,"close":2331,"change":69,"percent_change":2515,"volume":1194,"transactions":9,"vwap":2331},"2025-07-25",78.58,76.3,-1.32,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2212,"change":2521,"percent_change":1385,"volume":2522,"transactions":9,"vwap":2212},"2025-07-24",78.92,79.26,77.37,-1.95,609700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1908,"percent_change":497,"volume":2529,"transactions":9,"vwap":2528},"2025-07-23",79.58,79.63,76.42,79.45,786600,{"date":2531,"open":2532,"high":2108,"low":2412,"close":2533,"change":1087,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-22",79.89,79.010002,-1.91,391800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":81,"volume":2543,"transactions":9,"vwap":2541},"2025-07-21",83.69,83.87,80.47,80.55,-3.09,445200,{"date":2545,"open":2037,"high":2546,"low":2547,"close":2548,"change":2488,"percent_change":2478,"volume":2549,"transactions":9,"vwap":2548},"2025-07-18",85.26,81.29,83.64,914800,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-17",78.18,86.43,85.099998,10.22,13.65,1812000,{"date":2559,"open":2560,"high":2317,"low":2265,"close":2561,"change":113,"percent_change":2113,"volume":2562,"transactions":9,"vwap":2561},"2025-07-16",73.79,74.88,696700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2393,"change":1575,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2393},"2025-07-15",74.61,75,73.37,-1.78,432700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":700,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-14",74.49,74.82,73.87,74.72,-0.16,447500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-11",75.28,76.26,74.12,74.84,0.29,0.39,570300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":1419,"transactions":9,"vwap":2592},"2025-07-10",73.53,74.7,73.11,74.55,1.29,1.76,{"date":2596,"open":2597,"high":2275,"low":2476,"close":2265,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2265},"2025-07-09",71.94,1.61,2.25,416200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2476,"change":2606,"percent_change":113,"volume":2607,"transactions":9,"vwap":2476},"2025-07-08",70.53,72.029999,69.17,1.05,485800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1749,"percent_change":1417,"volume":2614,"transactions":9,"vwap":2613},"2025-07-07",71.45,71.8,70.26,70.6,207100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":317,"volume":2622,"transactions":9,"vwap":2620},"2025-07-03",71.5,71.98,70.95,71.46,0.38,121100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2598,"percent_change":2629,"volume":2453,"transactions":9,"vwap":2628},"2025-07-02",69.5,71.18,68.67,71.080002,2.32,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":741,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-01",68.8,70.28,68.3,69.47,0.99,204100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1998,"volume":2645,"transactions":9,"vwap":2643},"2025-06-30",69,69.62,68.16,68.79,-0.25,226300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1481,"percent_change":1773,"volume":2652,"transactions":9,"vwap":2651},"2025-06-27",68.77,69.49,68.18,69.040001,452200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2656,"change":2259,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-26",67.35,68.58,67.040001,1.96,240700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1401,"volume":2667,"transactions":9,"vwap":2665},"2025-06-25",67.95,68.15,67.13,67.26,-0.58,174900,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":1639,"percent_change":1803,"volume":2673,"transactions":9,"vwap":2672},"2025-06-24",68.75,67.7,67.84,186400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2077,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-23",67.5,68.47,67.16,68.37,1.26,284900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1883,"percent_change":2077,"volume":2688,"transactions":9,"vwap":2687},"2025-06-20",67.44,68.35,66.75,67.52,695700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":954,"percent_change":1489,"volume":2695,"transactions":9,"vwap":2694},"2025-06-18",67.33,68.39,66.68,66.95,270200,{"date":2697,"open":2698,"high":2699,"low":2691,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-17",67.65,68.49,67.68,-0.27,-0.4,200700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2662,"change":2709,"percent_change":1714,"volume":2710,"transactions":9,"vwap":2662},"2025-06-16",68.97,69.36,67.78,-0.68,202500,{"date":2712,"open":2713,"high":2714,"low":2687,"close":2715,"change":1193,"percent_change":2339,"volume":2716,"transactions":9,"vwap":2715},"2025-06-13",68.5,69.31,68.63,271800,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2648,"change":497,"percent_change":2438,"volume":2721,"transactions":9,"vwap":2648},"2025-06-12",67.47,69.15,283400,{"date":2723,"open":2663,"high":2724,"low":2691,"close":2725,"change":1908,"percent_change":135,"volume":2726,"transactions":9,"vwap":2725},"2025-06-11",69.089996,68.21,298600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2509,"percent_change":868,"volume":2733,"transactions":9,"vwap":2732},"2025-06-10",67.55,68.099998,67.080002,67.77,200900,{"date":2735,"open":2736,"high":2663,"low":2737,"close":2655,"change":1882,"percent_change":231,"volume":2738,"transactions":9,"vwap":2655},"2025-06-09",67.3,66.86,259700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1740,"percent_change":1980,"volume":2745,"transactions":9,"vwap":2744},"2025-06-06",67.36,67.73,65.79,66.88,310100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":845,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-05",65.57,66.53,64.99,66.29,1.48,235000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2438,"percent_change":623,"volume":2760,"transactions":9,"vwap":2759},"2025-06-04",64.87,65.99,64.48,65.32,218700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":28,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":28},"2025-06-03",62.58,64.52,62.21,2.24,3.6,412600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2077,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-02",61.26,62.34,60.74,62.26,1.38,190400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1748,"percent_change":1932,"volume":2783,"transactions":9,"vwap":2782},"2025-05-30",62.32,62.5,60.61,61.41,250600,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2501,"volume":2790,"transactions":9,"vwap":2788},"2025-05-29",62.85,61.56,62.15,-0.57,169300,{"date":2792,"open":2793,"high":2794,"low":2787,"close":2795,"change":845,"percent_change":1426,"volume":2796,"transactions":9,"vwap":2795},"2025-05-28",62,63.2,62.72,230200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-27",60.53,61.94,60.21,61.75,1.99,3.33,218200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-23",58.95,60.12,58.83,59.76,-0.33,-0.55,121000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2701,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-22",60.38,60.57,59.67,60.09,-0.45,141200,{"date":2824,"open":2825,"high":2825,"low":2801,"close":2826,"change":1210,"percent_change":1146,"volume":2827,"transactions":9,"vwap":2826},"2025-05-21",61.61,60.36,178300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1400,"percent_change":1210,"volume":2834,"transactions":9,"vwap":2833},"2025-05-20",62.51,62.9,61.81,61.95,126600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1345,"volume":2842,"transactions":9,"vwap":2840},"2025-05-19",61.98,63.02,61.07,62.95,0.27,162300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1094,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-16",62.23,63.049999,61.63,62.68,0.84,208800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":91,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-15",61.38,62.42,61.060001,62.16,1.8,183200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2855,"change":552,"percent_change":1638,"volume":2864,"transactions":9,"vwap":2855},"2025-05-14",61.19,61.7,60.86,230700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2853,"change":2870,"percent_change":596,"volume":2381,"transactions":9,"vwap":2853},"2025-05-13",61.47,61.97,60.85,0.16,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":803,"percent_change":1027,"volume":2876,"transactions":9,"vwap":2875},"2025-05-12",62.52,60.51,61.22,277300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2509,"volume":2884,"transactions":9,"vwap":2882},"2025-05-09",60.02,60.14,58.73,59.82,0.25,201900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1094,"percent_change":230,"volume":2891,"transactions":9,"vwap":2890},"2025-05-08",59.78,60.19,58.43,59.57,178000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2841,"percent_change":1481,"volume":2898,"transactions":9,"vwap":2897},"2025-05-07",59.080002,59.87,58.45,59.049999,209700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1219,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-06",56.21,59.23,55.96,58.78,3.05,251300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1875,"percent_change":2400,"volume":2913,"transactions":9,"vwap":2912},"2025-05-05",56.099998,57.29,55.9,57.040001,267600,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":1699,"percent_change":509,"volume":2920,"transactions":9,"vwap":2919},"2025-05-02",56.0099983,57.32,55.53,56.76,288500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1682,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-01",53.88,55.58,53.2,55.099998,3.07,226500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":551,"percent_change":1803,"volume":2935,"transactions":9,"vwap":2934},"2025-04-30",53.31,53.61,52.49,53.46,293400,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2923,"change":2585,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2923},"2025-04-29",53.39,54.19,0.73,272500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1590,"percent_change":1566,"volume":2948,"transactions":9,"vwap":2947},"2025-04-28",52.87,53.79,52.82,53.49,204500,{"date":2950,"open":2951,"high":2952,"low":2951,"close":2953,"change":1987,"percent_change":498,"volume":2954,"transactions":9,"vwap":2953},"2025-04-25",51.83,52.86,52.85,267100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":230,"percent_change":2360,"volume":2961,"transactions":9,"vwap":2960},"2025-04-24",51.87,53.64,51.76,52.64,244700,{"date":2963,"open":2953,"high":2964,"low":2965,"close":2959,"change":2077,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2959},"2025-04-23",52.95,51.75,1.67,300200,{"date":2969,"open":2970,"high":2971,"low":35,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-04-22",51.5,51.9,50.91,-0.11,-0.22,302400,{"date":39,"open":2977,"high":2977,"low":2978,"close":2979,"change":1840,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},52.11,50.5,51.02,-2.09,219200,{"status":2983,"indices":2984,"watchlist":3025,"sectors":3045,"benchmarks":3090},"success",[2985,2993,3000,3007,3013,3019],{"symbol":2986,"name":2987,"price":2988,"change":2989,"pct_change":2990,"is_up":2991,"sparkline":2992,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2994,"name":2995,"price":2996,"change":2997,"pct_change":2998,"is_up":2991,"sparkline":2999,"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":3001,"name":3002,"price":3003,"change":3004,"pct_change":3005,"is_up":2991,"sparkline":3006,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":3008,"name":3009,"price":3010,"change":3011,"pct_change":3005,"is_up":2991,"sparkline":3012,"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":3014,"name":3015,"price":3016,"change":3017,"pct_change":1482,"is_up":2991,"sparkline":3018,"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":3020,"name":3021,"price":3022,"change":3023,"pct_change":2998,"is_up":2991,"sparkline":3024,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[3026,3032,3040],{"symbol":3027,"name":3028,"price":3029,"change":3030,"pct_change":971,"is_up":2991,"sparkline":3031,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":3033,"name":3034,"price":3035,"change":3036,"pct_change":3037,"is_up":3038,"sparkline":3039,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":3041,"name":3042,"price":3043,"change":2306,"pct_change":2339,"is_up":3038,"sparkline":3044,"date":5},"TSLA","Tesla Inc",354.11,"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",[3046,3050,3054,3058,3062,3066,3071,3075,3079,3083,3087],{"name":3047,"etf":3048,"change":2606,"price":3049,"is_up":2991},"Technology","XLK",197.81,{"name":3051,"etf":3052,"change":3053,"price":2934,"is_up":2991},"Financials","XLF",0.11,{"name":3055,"etf":3056,"change":2515,"price":3057,"is_up":3038},"Healthcare","XLV",166.2,{"name":3059,"etf":3060,"change":919,"price":3061,"is_up":3038},"Consumer Cycl","XLY",108.81,{"name":3063,"etf":3064,"change":2812,"price":3065,"is_up":3038},"Consumer Staples","XLP",80.33,{"name":3067,"etf":3068,"change":3069,"price":3070,"is_up":2991},"Energy","XLE",1.95,62.7,{"name":3072,"etf":3073,"change":2636,"price":3074,"is_up":2991},"Industrials","XLI",168.64,{"name":3076,"etf":3077,"change":2812,"price":3078,"is_up":3038},"Materials","XLB",48.54,{"name":3080,"etf":3081,"change":1723,"price":3082,"is_up":3038},"Real Estate","XLRE",40.68,{"name":3084,"etf":3085,"change":2437,"price":3086,"is_up":2991},"Utilities","XLU",39.68,{"name":3088,"etf":3089,"change":786,"price":866,"is_up":3038},"Comm Services","XLC",[3091,3095,3099,3104],{"ticker":3092,"name":3093,"price":3094,"change":2092,"is_up":2991},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":3096,"name":3097,"price":3098,"change":2998,"is_up":2991},"QQQ","Invesco QQQ Trust",742.03,{"ticker":3100,"name":3101,"price":3102,"change":3103,"is_up":2991},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":3105,"name":3106,"price":3107,"change":2509,"is_up":2991},"IWM","iShares Russell 2000",279.06]