[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALSN":3,"stock-historical-ALSN":30,"homepage-market-summary":2900},{"ticker":4,"date":5,"profile":6,"quote":14},"ALSN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ALLISON TRANSMISSION HOLDINGS, INC.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Allison Transmission is the largest manufacturer of fully automatic transmissions for medium- and heavy-duty commercial vehicles. Its automatic transmissions allow customers to achieve better fuel and operator efficiency than less expensive manual and automated manual transmissions. Allison serves several end markets, including on- and off-highway equipment and military vehicles. Its on-highway business commands approximately 60% global market share. The company's transmissions can be found in Class 4-8 trucks, buses, and a limited number of large passenger vehicles (heavy-duty pickup trucks and motorhomes). Allison also produces commercial hybrid propulsion systems and is developing fully electric powertrains.","4,000","Indianapolis, IN",{"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},117.97,117.88,119.0799,116.89,116.28,1.69,1.45,741797.497352,18354,117.8325,137.62,15.82,1031201.8484185857,83.9,3659,{"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},76.010002,915889,334299463.363605,33.47,"2025-04-22",[41,42,51,62,73,84,95,105,116,127,138,149,159,170,181,192,202,211,221,231,241,252,263,274,285,296,306,315,326,336,346,357,367,378,388,399,409,418,427,438,449,460,469,480,491,502,511,522,533,544,555,566,576,586,596,603,612,620,627,634,642,650,658,666,673,680,689,696,705,712,719,727,733,741,748,756,764,773,782,790,799,808,814,821,829,836,844,852,860,869,874,882,891,900,909,918,926,934,943,950,957,966,973,980,989,998,1006,1015,1024,1032,1040,1048,1057,1066,1074,1083,1091,1096,1102,1110,1118,1127,1136,1145,1153,1159,1166,1173,1181,1187,1195,1201,1209,1217,1224,1231,1239,1247,1255,1260,1267,1274,1281,1289,1296,1302,1311,1319,1327,1334,1342,1349,1357,1365,1374,1381,1388,1395,1402,1410,1417,1422,1429,1436,1443,1450,1459,1467,1474,1482,1491,1499,1506,1513,1520,1525,1531,1539,1547,1556,1565,1573,1582,1589,1597,1605,1613,1621,1630,1639,1647,1654,1662,1670,1678,1684,1692,1699,1706,1714,1721,1727,1735,1742,1751,1760,1768,1776,1784,1790,1798,1805,1813,1822,1829,1836,1845,1854,1863,1871,1879,1887,1894,1902,1908,1917,1925,1933,1940,1948,1955,1963,1970,1977,1985,1992,1999,2005,2014,2021,2029,2037,2044,2050,2056,2062,2068,2076,2082,2091,2100,2107,2116,2123,2129,2136,2145,2153,2161,2169,2177,2182,2189,2197,2203,2210,2218,2226,2231,2238,2243,2252,2260,2267,2274,2280,2286,2292,2299,2304,2311,2319,2325,2329,2336,2343,2352,2358,2365,2372,2378,2386,2394,2401,2405,2413,2419,2425,2430,2438,2442,2450,2457,2463,2470,2476,2484,2489,2496,2503,2512,2520,2526,2534,2541,2548,2555,2563,2569,2577,2584,2591,2598,2606,2611,2619,2625,2633,2640,2647,2655,2661,2669,2676,2682,2688,2696,2703,2711,2718,2725,2732,2739,2747,2755,2763,2770,2778,2784,2791,2798,2805,2812,2817,2823,2831,2839,2848,2857,2864,2872,2877,2883,2890,2897],{"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":18,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",112.55,111.33,3.02,2.67,802587.248688,19338,115.3957,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",113.37,114.27,112.1,113.26,0.25,0.22,1020388.441199,18285,113.3389,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",113.76,113.795,111.03,113.01,-0.65,-0.57,729064.429786,17489,112.6493,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",113,114.98,111.9101,113.66,-0.2,-0.18,451114.081582,14270,113.7532,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",113.07,116.4599,112.845,113.86,1.12,0.99,662433.62437,17318,114.5387,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",114,111.46,112.74,-1.85,-1.61,724160.372883,16675,112.6251,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",114.78,115.63,112.57,114.59,-0.79,-0.68,638900.619259,16210,114.6898,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",119.95,120.97,113.25,115.38,-3.48,-2.93,1136494.796205,22136,116.1058,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",118.53,120.77,117.77,118.86,1.76,1.5,1011764.404121,20847,119.3934,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",119.82,120.07,116.99,117.1,-2.66,-2.22,2759360.780498,17958,117.3159,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":90,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",121.01,121.625,118.145,119.76,0.94,695296.797555,16635,119.7656,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",123.2,123.9475,117.5,118.64,-3.76,-3.07,633290.90554,16230,119.8786,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",124.19,124.585,122.24,122.4,-1.09,-0.88,612970.995326,13923,122.9896,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",123.66,124.265,121.77,123.49,-3.45,-2.72,674258.068988,18123,122.9659,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",129.59,126.69,126.94,-0.6,-0.47,498848.742321,12617,127.4929,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":197,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-09-10",126.3,127.91,124.21,127.54,709481.491698,17372,126.6422,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":100,"volume":218,"transactions":219,"vwap":220},"2026-09-09",129.41,131.305,127.59,128.14,-2.42,627896.772099,16759,128.59,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":112,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",131.11,132.405,130.205,130.56,-0.52,722588.384662,15864,130.9654,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",128.16,131.37,131.24,2.8,2.18,528534.451698,13603,130.8612,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",128.36,129.7,125.57,128.44,1.73,1.37,531278.905281,13205,128.4702,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",122.56,128.22,120.5801,126.71,4,3.26,707973.742606,16925,126.8133,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",124.6,125.67,121.98,122.71,-3,-2.39,617650.126638,13467,123.1204,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",126.06,127.5,125.395,125.71,-0.61,-0.48,828035.474065,11850,125.9196,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",130,130.49,124.915,126.32,-2.84,-2.2,470677.260794,12046,126.2293,{"date":297,"open":243,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",129.98,125.1,129.16,0.38,0.3,826751.404104,17175,128.6552,{"date":307,"open":308,"high":309,"low":220,"close":310,"change":291,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",132.11,134.66,128.78,-2.16,861541.619813,20117,130.4965,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",131.8,132.16,129.865,131.62,0.24,0.18,842998.769161,17672,131.2871,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":100,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",133.14,133.68,130.8,131.38,-1.39,863339.435709,18034,131.5765,{"date":337,"open":287,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-21",134.14,128.56,133.23,4.11,3.18,1116516.614681,21892,132.5522,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",123.62,129.46,123.13,129.12,4.3,3.44,984056.028989,24614,128.3696,{"date":358,"open":359,"high":215,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",126.4,124.565,124.82,-0.63,-0.5,761846.163441,15632,125.1982,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-18",126.875,127,124.3,125.45,-1.66,-1.31,808121.271654,17853,125.3701,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":91,"volume":385,"transactions":386,"vwap":387},"2026-08-17",125.73,127.555,125.04,127.11,1.24,563856.319402,14680,126.8382,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",123.4,125.965,122.655,125.87,2.95,2.4,549429.36602,14054,125.4363,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":112,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",123.67,124.25,121.85,122.92,-0.55,400579.195207,12007,122.911,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":332,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-12",125.85,121.83,123.6,-1.11,611281.692524,16094,123.3024,{"date":419,"open":206,"high":420,"low":421,"close":422,"change":423,"percent_change":301,"volume":424,"transactions":425,"vwap":426},"2026-08-11",127.35,124.06,124.99,0.47,608244.913006,17239,125.4089,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",120.54,124.58,119.42,124.52,5.64,4.74,915517.915705,19834,123.0984,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",116.51,119.04,115.48,118.88,2.64,2.27,585615.998866,15548,118.323,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",117.73,119.74,115.76,116.24,-1.89,-1.6,572066.554093,18277,117.0386,{"date":461,"open":404,"high":462,"low":163,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-05",124,118.13,-4.49,-3.66,835123.933604,19794,119.0411,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",117.84,124.9799,111.855,122.62,6.31,5.43,2033291.520984,39102,122.8068,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",114.7,117.53,114.67,116.31,1.77,1.55,1194953.403991,25707,116.3086,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",116.38,116.39,114.35,114.54,-0.9,-0.78,693365.542353,16396,114.9698,{"date":503,"open":504,"high":504,"low":54,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",116.53,115.44,0.78,0.68,806186.552468,20410,115.5537,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",119.77,120.375,113.71,114.66,-6.45,-5.33,1246401.906882,25280,115.0831,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",121.25,123.14,120.09,121.11,-0.8,-0.66,904227.508037,17872,121.1656,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",122.99,123.21,119.2,121.91,-0.43,-0.35,1090909.585495,19685,120.9953,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-24",120.21,123.58,119.793,122.34,2.7,2.26,764229.185114,15185,122.187,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",118.84,121.12,118.67,119.64,0.58,0.49,903738.620507,17404,119.8883,{"date":567,"open":568,"high":569,"low":440,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",117,119.99,119.06,2.85,2.45,1017558.940775,19261,119.0176,{"date":577,"open":578,"high":18,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",115.22,113.3,116.21,2.54,2.23,782601.744417,17153,115.9145,{"date":587,"open":495,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",114.49,112.285,113.67,0.07,0.06,717163.241389,16688,113.3467,{"date":597,"open":516,"high":598,"low":599,"close":600,"change":455,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-17",115.75,112.93,113.6,-1.64,642400,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-16",113.15,116.5,111.92,115.49,1.2,1.05,603500,{"date":613,"open":614,"high":505,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-15",115.019997,112.029999,114.29,-0.77,-0.67,675200,{"date":621,"open":622,"high":164,"low":623,"close":624,"change":625,"percent_change":111,"volume":626,"transactions":9,"vwap":624},"2026-07-14",118.3,114.11,115.059998,-0.92,547200,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":486,"percent_change":487,"volume":633,"transactions":9,"vwap":632},"2026-07-13",114.91,116.96,114.48,115.98,813100,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":301,"volume":641,"transactions":9,"vwap":639},"2026-07-10",114.43,115.65,113.74,114.21,0.43,501600,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",113.27,115.81,113.78,2.03,1.82,759600,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":217,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-08",111.93,113.029999,109.71,111.75,-2.12,1133400,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",115.9,113.4,114.17,-2.43,-2.08,1237400,{"date":667,"open":668,"high":163,"low":600,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",115.77,116.6,0.23,0.2,1232200,{"date":674,"open":463,"high":675,"low":676,"close":677,"change":176,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-02",120.75,115.91,116.37,-0.93,12259900,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",119.55,121.47,117.44,117.46,4.72,4.19,3367700,{"date":690,"open":677,"high":691,"low":692,"close":99,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":99},"2026-06-30",117.13,110.79,-2.62,-2.27,1192100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",118.85,119.91,114.94,115.36,-4.48,-3.74,1097200,{"date":706,"open":161,"high":707,"low":708,"close":709,"change":710,"percent_change":165,"volume":711,"transactions":9,"vwap":709},"2026-06-26",123.39,119.71,119.84,-4.68,1239700,{"date":713,"open":714,"high":715,"low":714,"close":432,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":432},"2026-06-25",121.27,125.9,4.84,4.04,514300,{"date":720,"open":721,"high":722,"low":504,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",116.64,120.29,119.68,2.68,2.29,641300,{"date":728,"open":559,"high":560,"low":729,"close":568,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":568},"2026-06-23",116.97,-4.12,-3.4,843700,{"date":734,"open":735,"high":736,"low":737,"close":558,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":558},"2026-06-22",119.53,122.040001,119,2.02,1.7,864600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":321,"percent_change":671,"volume":747,"transactions":9,"vwap":746},"2026-06-18",120.62,121.53,118.94,119.099998,1824200,{"date":749,"open":750,"high":751,"low":752,"close":132,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":132},"2026-06-17",121.059998,123.010002,117.96,-2.17,-1.79,696400,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-16",120.17,122.45,121.029999,1.56,1.31,570100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",120.059998,121.44,119.019997,119.47,2.12,1.81,743500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",116.85,117.58,115.080002,117.35,1.83,1.58,676800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":739,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-11",115.12,116.87,113.8,115.52,1.49,647600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-10",117.59,119.89,113.41,113.82,-4.09,-3.47,781400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",117.059998,119.49,114.34,117.91,2.43,2.1,829200,{"date":809,"open":440,"high":729,"low":810,"close":442,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":442},"2026-06-08",115.029999,-0.27,-0.23,646300,{"date":815,"open":816,"high":817,"low":818,"close":598,"change":819,"percent_change":145,"volume":820,"transactions":9,"vwap":598},"2026-06-05",117.33,118.44,115.42,-2.63,694200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":618,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-04",118.6,119.6,117.010002,118.38,-0.56,732100,{"date":830,"open":831,"high":452,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-03",115.64,119.050003,2.91,2.51,809600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":258,"volume":843,"transactions":9,"vwap":841},"2026-06-02",112.79,116.45,112.76,116.14,4.47,779200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":601,"volume":851,"transactions":9,"vwap":849},"2026-06-01",112.010002,113.080002,109.46,111.67,-1.86,1083800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-29",113.46,115.58,111.69,113.53,0.01,1986400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",113.34,115.18,111.099998,113.52,-0.34,-0.3,1187500,{"date":870,"open":871,"high":668,"low":872,"close":89,"change":812,"percent_change":79,"volume":873,"transactions":9,"vwap":89},"2026-05-27",114.69,112.91,776600,{"date":875,"open":876,"high":662,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-26",111.16,110.95,114.089996,4.22,3.84,990400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-22",110.099998,111.2,108,109.87,0.8,0.73,1004700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-21",107.9,109.28,106.12,109.07,0.72,0.66,967600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",108.53,108.95,106.31,108.35,0.34,0.31,1443800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-19",112.58,113.54,107.37,108.010002,-6.05,-5.3,1208700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":123,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-18",116.98,117.48,114.010002,114.059998,-2.5,1292800,{"date":927,"open":928,"high":929,"low":930,"close":142,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":142},"2026-05-15",121.31,123.32,116.92,-5.36,-4.38,767300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-14",123.79,124.59,121.49,122.35,-0.12,-0.1,802000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":47,"percent_change":582,"volume":949,"transactions":9,"vwap":948},"2026-05-13",120.37,123.18,118.65,122.47,1136100,{"date":951,"open":952,"high":952,"low":804,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",123.3,119.8,-3.92,-3.17,807300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-11",124.71,125.13,123,123.72,-0.46,-0.37,696900,{"date":967,"open":968,"high":380,"low":969,"close":970,"change":971,"percent_change":155,"volume":972,"transactions":9,"vwap":970},"2026-05-08",124.22,122.88,124.18,1.16,795200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":710,"percent_change":465,"volume":979,"transactions":9,"vwap":978},"2026-05-07",127.98,128.21001,122.68,123.019997,973100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-06",129.92999,133.21001,126.39,127.7,0.33,0.26,974300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-05",125,129.14,119.15,127.37,-1.67,-1.29,1965100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":995,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",130.53999,131.94,128.17,129.039993,-2.19,1300400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-01",133.77,134.75,131.12,131.23,-3.12,-2.32,738200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-30",130.11,135.86,130.0099945,134.35001,5.25,4.07,881400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":625,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",130.53,131.59,128.91,129.10001,-0.71,678700,{"date":1033,"open":1034,"high":1035,"low":351,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-28",133.78999,134.16,130.020004,-3.67,-2.75,708800,{"date":1041,"open":1042,"high":25,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",135.72,133.61,133.69,-1.82,-1.34,883300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",135.25,136.94,134.61,135.50999,-0.49,-0.36,804400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-23",133.49001,136.89,133.46001,136,2.96,2.22,756600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":739,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-22",132.35001,133.22,131.0099945,133.039993,1.29,979300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",130.13,132.5,129.029999,131.34,1.6,1.23,984200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":384,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",128.57001,130.39,128.17999,129.74001,0.96,640200,{"date":1092,"open":1093,"high":226,"low":1093,"close":1094,"change":236,"percent_change":582,"volume":1095,"transactions":9,"vwap":1094},"2026-04-17",126.64,128.5,589600,{"date":1097,"open":1098,"high":1099,"low":968,"close":1100,"change":940,"percent_change":941,"volume":1101,"transactions":9,"vwap":1100},"2026-04-16",125.040001,126.38,125.7,534500,{"date":1103,"open":1104,"high":1029,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-15",128.28,124.83,125.82,-2.44,-1.9,945600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1046,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",129.72,130.83,128.25,128.25999,-1.03,1023700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-13",128.039993,130.22,126.95,129.60001,1.09,0.85,863000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",128.13,128.62,126.57,128.50999,1.03,0.81,787500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-09",124.38,127.78,123.82,127.48,2.48,1.98,630900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":991,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":991},"2026-04-08",122.029999,125.4,121.089996,7.72,6.58,659800,{"date":1154,"open":930,"high":745,"low":1155,"close":1156,"change":80,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",116.8,117.28,-0.15,670600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":685,"change":1164,"percent_change":906,"volume":1165,"transactions":9,"vwap":685},"2026-04-06",116.46,117.78,115.32,0.4,531500,{"date":1167,"open":580,"high":1168,"low":1169,"close":801,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":801},"2026-04-02",120.040001,115.33,-1.78,-1.5,355300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":557,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":557},"2026-04-01",118.37,119.87,117.83,1.78,1.52,495100,{"date":1182,"open":1183,"high":1162,"low":97,"close":801,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":801},"2026-03-31",114.36,4.46,3.96,536200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":850,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",116.029999,116.73,112.11,112.6,-1.63,597600,{"date":1196,"open":1197,"high":1198,"low":54,"close":1199,"change":850,"percent_change":456,"volume":1200,"transactions":9,"vwap":1199},"2026-03-27",115.34,116.82,114.46,507500,{"date":1202,"open":1203,"high":769,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",117.76,116.12,116.32,-2.65,-2.23,481200,{"date":1210,"open":1211,"high":1212,"low":792,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-25",118.71,119.69,118.97,1.08,0.92,567500,{"date":1218,"open":1219,"high":746,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-24",113.79,117.89,3.23,2.82,783700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":516,"change":1185,"percent_change":1229,"volume":1230,"transactions":9,"vwap":516},"2026-03-23",113.77,117.24,113.19,3.58,941100,{"date":1232,"open":1233,"high":1192,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",111.78,109.42,110.7,-1.49,-1.33,2152600,{"date":1240,"open":1233,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-19",112.84,110.43,112.19,-1.08,-0.95,789900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":644,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":644},"2026-03-18",113.91,116.34,113.12,-0.94,-0.82,990700,{"date":1256,"open":1257,"high":1258,"low":872,"close":639,"change":1259,"percent_change":897,"volume":899,"transactions":9,"vwap":639},"2026-03-17",114.55,115.11,0.82,{"date":1261,"open":922,"high":1262,"low":1241,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-16",114.71,113.39,0.57,0.51,760000,{"date":1268,"open":1249,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":972,"transactions":9,"vwap":1271},"2026-03-13",114.63,111.37,112.82,-0.29,-0.26,{"date":1275,"open":849,"high":579,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-12",110.87,113.11,-0.07,-0.06,728400,{"date":1282,"open":1183,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-11",115.089996,112.24,113.18,-1.46,-1.27,758400,{"date":1290,"open":18,"high":1291,"low":1292,"close":1293,"change":1207,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",118.75,114.44,114.64,-1.91,756700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":785,"change":1278,"percent_change":1279,"volume":1301,"transactions":9,"vwap":785},"2026-03-09",114.019997,117.21,111.36,856800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-06",120.019997,120.33,116.59,116.94,-5.2,-4.26,1091900,{"date":1312,"open":1313,"high":1314,"low":527,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",125.55,126.73,122.14,-4.8,-3.78,969300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":196,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":196},"2026-03-04",126.34,128.85001,125.61,2.14,1.71,1432100,{"date":1328,"open":348,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":373,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",124.98,120.38,124.8,-2.11,1088600,{"date":1335,"open":1336,"high":383,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-02",124.029999,122.010002,126.91,1.61,1.28,977800,{"date":1343,"open":462,"high":1344,"low":1345,"close":1346,"change":562,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",126.31,122.43,125.3,0.39,1336000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":739,"volume":1356,"transactions":9,"vwap":1354},"2026-02-26",123.56,125.47,122.41,124.81,2.09,1370400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":889,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",122.27,124.68,121.07,122.72,0.6,1528300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-24",117.38,125.66,117.37,121.99,5.15,4.41,1907000,{"date":1375,"open":817,"high":1376,"low":121,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-23",119.3,116.84,-2.01,-1.69,1003700,{"date":1382,"open":1383,"high":1384,"low":18,"close":698,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":698},"2026-02-20",117.79,119.48,1.07,0.91,971400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1162,"change":1134,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1162},"2026-02-19",116.62,117.92,115.88,0.69,809700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":729,"change":1054,"percent_change":1400,"volume":1401,"transactions":9,"vwap":729},"2026-02-18",118.21,119.45,116.79,-0.42,779400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":685,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":685},"2026-02-17",116.91,118.19,116.35,-0.33,-0.28,513700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1383,"change":1415,"percent_change":133,"volume":1416,"transactions":9,"vwap":1383},"2026-02-13",115.61,118.59,115.14,2.04,692600,{"date":1418,"open":568,"high":1291,"low":1419,"close":598,"change":1420,"percent_change":197,"volume":1421,"transactions":9,"vwap":598},"2026-02-12",115.050003,-0.7,774400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":839,"change":90,"percent_change":1427,"volume":1428,"transactions":9,"vwap":839},"2026-02-11",115.89,118.5,115.85,0.97,763000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1169,"change":1434,"percent_change":907,"volume":1435,"transactions":9,"vwap":1169},"2026-02-10",115.099998,116.050003,113.9,0.36,1216600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":529,"percent_change":69,"volume":1442,"transactions":9,"vwap":1441},"2026-02-09",115.59,115.84,114.3,114.97,719900,{"date":1444,"open":1445,"high":1446,"low":1445,"close":108,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":108},"2026-02-06",114.13,116.15,1.88,1.65,863600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",113.5,114.2,112.17,113.75,-0.45,-0.39,887400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1453,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1453},"2026-02-04",112.8,114.99,112.28,2.46,2.2,1251600,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":134,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-03",109.96,113.45,111.74,1.36,762500,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-02",108.5,111.13,110.24,1.54,1.42,813000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-30",111.62,111.94,108.63,108.7,-2.86,-2.56,859300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1427,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-29",111.25,111.82,110.27,111.56,0.88,675300,{"date":1500,"open":877,"high":1501,"low":1502,"close":1503,"change":1055,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-28",111.52,109.39,110.59,-0.32,640600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":877,"change":1511,"percent_change":609,"volume":1512,"transactions":9,"vwap":877},"2026-01-27",109.59,111.050003,108.79,1.32,645400,{"date":1514,"open":1515,"high":1478,"low":1516,"close":1517,"change":592,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",109.88,108.82,109.63,0.05,633700,{"date":1521,"open":1496,"high":1496,"low":1522,"close":1523,"change":1286,"percent_change":374,"volume":1524,"transactions":9,"vwap":1523},"2026-01-23",108.85,109.57,620900,{"date":1526,"open":1527,"high":1484,"low":1528,"close":1529,"change":591,"percent_change":592,"volume":1530,"transactions":9,"vwap":1529},"2026-01-22",111.35,110.28,111.029999,731400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":780,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-21",110.35,113.31,109.5,110.96,1.44,1117400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1253,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-20",109,110.5,108.37,109.38,-0.74,951700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-16",111.34,112.059998,109.74,110.2,-1.35,-1.21,820500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-15",109.15,112.21,107.69,111.55,3.57,3.31,1092200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":738,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-14",106.58,109.4,105.77,107.98,1.91,937800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-13",105.61,106.19,104.89,105.96,0.62,0.59,651400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1124,"percent_change":610,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",103.42,105.45,103.28,105.34,647500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":647,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",102.7,104.62,102.36,104.25,2.07,723600,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-08",99.13,103.75,102.18,2.72,2.73,1007900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":656,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-07",101.22,101.8,99.33,99.46,-2.09,812500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-06",97.64,102.050003,101.58,3.61,3.68,1000600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-05",98.28,100.49,97.92,97.97,-0.97,-0.98,785400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-02",98.099998,99.35,97.72,98.94,1.04,1.06,697000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-31",98.79,97.87,97.9,-1.01,-1.02,623600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1252,"percent_change":1252,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",99.64,100.18,98.87,98.91,525800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1244,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",100.9,101.089996,99.66,99.85,-1.07,697400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-26",100.82,101.059998,99.88,100.93,0.13,331800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-24",100.73,101.15,99.93,100.8,0.32,304900,{"date":1679,"open":1680,"high":1675,"low":1681,"close":1682,"change":811,"percent_change":811,"volume":1683,"transactions":9,"vwap":1682},"2025-12-23",100.27,99.54,100.48,593900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":647,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-22",99.26,101.18,98.74,100.75,2.06,776700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":69,"percent_change":69,"volume":1698,"transactions":9,"vwap":1697},"2025-12-19",99.47,100,98.5,98.72,1932600,{"date":1700,"open":1701,"high":1702,"low":1623,"close":1703,"change":1704,"percent_change":32,"volume":1705,"transactions":9,"vwap":1703},"2025-12-18",99.029999,100.66,99.29,0.98,1183700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1457,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",98.23,99.14,97.040001,98.31,-0.38,1301900,{"date":1715,"open":1716,"high":1717,"low":1626,"close":1718,"change":1719,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-16",99.42,100.2,98.69,-0.73,916700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1716,"change":1400,"percent_change":1400,"volume":1726,"transactions":9,"vwap":1716},"2025-12-15",100.080002,100.92,98.78,932500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-12",100.089996,101.55,99.040001,99.84,0.37,1240100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1694,"change":1511,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1694},"2025-12-11",98.85,100.42,98.57,1.34,1291500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-10",94.059998,98.36,93.37,98.15,4.43,4.73,1121400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-09",94.36,95.37,93.07,93.72,-1.36,-1.43,897300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":581,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-08",94.99,97.050003,94.099998,95.080002,2.74,2784200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1355,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-05",90.14,93.029999,89.44,92.54,2.31,1267900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1278,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",90.8,91.35,90.07,90.45,-0.08,577100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":609,"percent_change":1740,"volume":1789,"transactions":9,"vwap":1788},"2025-12-03",89.11,91.11,90.52,710000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-02",89.67,89.99,88.88,89.32,0,813200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1795,"change":898,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1795},"2025-12-01",88.59,90.74,88.15,0.74,1168300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":528,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-28",89.43,90,88.55,88.66,-0.89,789700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-26",87.71,89.71,86.98,89.46,1.62,1.84,1158500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1142,"percent_change":833,"volume":1828,"transactions":9,"vwap":1827},"2025-11-25",86.050003,88.7,85.019997,87.84,1114900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1636,"percent_change":1081,"volume":1835,"transactions":9,"vwap":1834},"2025-11-24",84.31,85.79,84.18,85.36,1251300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-21",81.35,85.58,81.18,84.32,3.07,3.78,1281800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-20",82.26,82.5,80.44,81.25,-0.04,-0.05,932400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-19",79.85,81.49,79.66,81.29,1.59,1.99,864000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":640,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-18",79.15,80.21,78.77,79.7,0.54,784600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1416,"transactions":9,"vwap":1876},"2025-11-17",81.64,81.7,79.21,79.27,-2.46,-3.01,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":69,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",80.98,82.24,80.81,81.73,-0.69,827100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":57,"percent_change":302,"volume":1893,"transactions":9,"vwap":1892},"2025-11-13",82.13,82.98,81.82,82.3,831500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":591,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-12",82.25,83.83,82,82.050003,0.09,871100,{"date":1903,"open":1904,"high":1905,"low":1884,"close":1906,"change":528,"percent_change":1627,"volume":1907,"transactions":9,"vwap":1906},"2025-11-11",82.63,83.35,81.98,515400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-10",82.66,83.36,81.22,82.78,0.83,1.01,883900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1580,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",80.89,82.41,80.33,81.95,0.48,908400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1497,"volume":1932,"transactions":9,"vwap":1930},"2025-11-06",81,83,80.080002,81.47,0.71,1229000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1472,"percent_change":1325,"volume":1939,"transactions":9,"vwap":1938},"2025-11-05",78.61,81.74,78.19,80.76,1033100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-04",80.52,79,79.4,-1.95,-2.4,1148800,{"date":1949,"open":1950,"high":1951,"low":1859,"close":1838,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1838},"2025-11-03",82.58,83.13,-1.2,-1.45,1343000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1116,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-31",82.57,84.21,82.34,82.55,-1.23,1170000,{"date":1964,"open":1965,"high":1966,"low":35,"close":1967,"change":1861,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-30",77.22,84.86,83.58,2.44,2387200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":227,"percent_change":362,"volume":1976,"transactions":9,"vwap":1975},"2025-10-29",82.15,84.44,81.010002,81.59,1423300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":996,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-28",83.010002,84.22,82.019997,82.11,-1.55,735900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1987,"change":1990,"percent_change":1803,"volume":1991,"transactions":9,"vwap":1987},"2025-10-27",83.4,83.52,82.88,0.61,578600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":963,"percent_change":405,"volume":1998,"transactions":9,"vwap":1997},"2025-10-24",83.92,84.25,82.75,82.79,597400,{"date":2000,"open":1910,"high":1911,"low":2001,"close":2002,"change":1089,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",81.65,83.25,1.17,720800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-22",82.59,83.27,81.56,82.29,-0.21,-0.25,1130300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1848,"change":90,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1848},"2025-10-21",81.31,82.86,81.080002,1.38,536800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1579,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",81.4,81.86,80.75,81.38,0.5,471900,{"date":2030,"open":2018,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-17",81.89,79.95,80.88,-0.85,-1.04,670800,{"date":2038,"open":2039,"high":2040,"low":1927,"close":1884,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1884},"2025-10-16",83.6,83.89,-1.37,-1.65,594900,{"date":2045,"open":1889,"high":2046,"low":1981,"close":2047,"change":1427,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-15",83.91,83.099998,1.18,959400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1889,"change":1480,"percent_change":133,"volume":2055,"transactions":9,"vwap":1889},"2025-10-14",79.45,82.27,79.35,844100,{"date":2057,"open":2058,"high":2026,"low":2059,"close":2060,"change":384,"percent_change":761,"volume":2061,"transactions":9,"vwap":2060},"2025-10-13",80.59,80.089996,80.71,773000,{"date":2063,"open":2064,"high":2001,"low":2065,"close":2066,"change":1983,"percent_change":1294,"volume":2067,"transactions":9,"vwap":2066},"2025-10-10",81.32,79.36,79.47,909800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":455,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-09",82.68,82.72,80.95,81.019997,-2.28,601700,{"date":2077,"open":2078,"high":2079,"low":2007,"close":2080,"change":498,"percent_change":678,"volume":2081,"transactions":9,"vwap":2080},"2025-10-08",83.38,84.2,82.91,789800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-07",85.089996,85.48,83.54,83.69,-1.05,-1.24,1003200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-06",87.050003,87.38,84.7,84.74,-1.73,-2,676400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1278,"percent_change":1782,"volume":2106,"transactions":9,"vwap":2105},"2025-10-03",86.78,87.66,86.19,86.47,761800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-02",86.2,87.029999,85.31,86.54,0.64,0.75,814700,{"date":2117,"open":2118,"high":2119,"low":1958,"close":2120,"change":2121,"percent_change":609,"volume":2122,"transactions":9,"vwap":2120},"2025-10-01",84.35,87,85.9,1.02,874300,{"date":2124,"open":1841,"high":2084,"low":2046,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-30",84.88,0.45,0.53,731000,{"date":2130,"open":2131,"high":2104,"low":2132,"close":2133,"change":2134,"percent_change":1286,"volume":2135,"transactions":9,"vwap":2133},"2025-09-29",86.07,84.029999,84.43,-1.25,818500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-26",85.84,86.49,85.43,85.68,0.35,0.41,891800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1236,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-25",86.36,86.44,84.94,85.33,-1.72,706600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":827,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-24",87.47,88.07,86.35,86.82,-0.64,715300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2094,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2094},"2025-09-23",88.45,89.82,86.86,-1,-1.13,805300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1900,"volume":2176,"transactions":9,"vwap":2174},"2025-09-22",88.2,88.73,87.54,88.38,0.08,860800,{"date":2178,"open":1795,"high":1795,"low":2179,"close":2180,"change":1719,"percent_change":1253,"volume":2181,"transactions":9,"vwap":2180},"2025-09-19",88.18,88.3,2225400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1325,"percent_change":2188,"volume":1530,"transactions":9,"vwap":2187},"2025-09-18",87.64,89.89,87.45,89.029999,1.96,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1055,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-17",88,88.99,86.39,87.32,-0.41,962100,{"date":2198,"open":2199,"high":2180,"low":2200,"close":2201,"change":1852,"percent_change":1279,"volume":2202,"transactions":9,"vwap":2201},"2025-09-16",88.029999,87.07,87.68,962600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":112,"percent_change":617,"volume":2209,"transactions":9,"vwap":2208},"2025-09-15",88.53,89.24,87.6,87.73,825000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1611,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-12",89.83,90.25,88.24,88.41,-2.31,587900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1571,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-11",88.77,91.27,88.19,90.5,2.16,1037300,{"date":2227,"open":2228,"high":1818,"low":2229,"close":1800,"change":858,"percent_change":858,"volume":2230,"transactions":9,"vwap":1800},"2025-09-10",88.51,88.11,600900,{"date":2232,"open":1780,"high":2233,"low":2179,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-09",90.34,88.58,-1.4,-1.56,744100,{"date":2239,"open":2213,"high":2213,"low":2240,"close":2241,"change":1851,"percent_change":1851,"volume":2242,"transactions":9,"vwap":2241},"2025-09-08",88.39,89.98,837700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-05",89.25,90.16,88.69,90.019997,0.79,0.89,800000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1081,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-04",88.42,89.37,87.97,89.23,1.4,936200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2191,"change":321,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2191},"2025-09-03",87.96,89.059998,87.28,0.27,1110300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2126,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-02",85.78,87.76,85,0.52,1307800,{"date":2275,"open":2276,"high":2229,"low":2277,"close":2278,"change":539,"percent_change":1054,"volume":2279,"transactions":9,"vwap":2278},"2025-08-29",87.59,86.97,87.31,823700,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1286,"percent_change":601,"volume":2285,"transactions":9,"vwap":2284},"2025-08-28",89.52,87.52,87.74,1075600,{"date":2287,"open":2288,"high":1818,"low":2289,"close":2290,"change":1125,"percent_change":1089,"volume":2291,"transactions":9,"vwap":2290},"2025-08-27",87.92,87.79,89.2,771500,{"date":2293,"open":2294,"high":2295,"low":2199,"close":2296,"change":2297,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-26",88.32,89.13,88.35,-0.01,996400,{"date":2300,"open":2245,"high":1792,"low":2180,"close":2301,"change":1245,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-25",88.36,-1.06,847300,{"date":2305,"open":2306,"high":1808,"low":2307,"close":2308,"change":2309,"percent_change":1563,"volume":2310,"transactions":9,"vwap":2308},"2025-08-22",87.13,86.42,89.31,2.86,706300,{"date":2312,"open":2313,"high":2207,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-21",86.73,86.14,86.45,-0.84,-0.96,1316100,{"date":2320,"open":2321,"high":2284,"low":2322,"close":2323,"change":363,"percent_change":69,"volume":2324,"transactions":9,"vwap":2323},"2025-08-20",87.14,86.6,87.29,638400,{"date":2326,"open":1810,"high":2327,"low":2173,"close":2289,"change":280,"percent_change":1885,"volume":2328,"transactions":9,"vwap":2289},"2025-08-19",89.34,518400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2258,"percent_change":1339,"volume":2335,"transactions":9,"vwap":2334},"2025-08-18",87.58,88.49,87.19,88.4,843500,{"date":2337,"open":2338,"high":2339,"low":2314,"close":2119,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2119},"2025-08-15",89.099998,89.16,-1.87,-2.1,1321900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-14",89.57,90.76,88.22,88.87,-1.83,-2.02,874100,{"date":2353,"open":2354,"high":2355,"low":2213,"close":2356,"change":405,"percent_change":197,"volume":2357,"transactions":9,"vwap":2356},"2025-08-13",91.21,91.43,90.7,1655800,{"date":2359,"open":2360,"high":2361,"low":2163,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-12",89,91.25,3,3.4,753200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2272,"percent_change":1580,"volume":2371,"transactions":9,"vwap":2370},"2025-08-11",88.089996,88.8,87.55,88.25,786800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2208,"change":1676,"percent_change":1733,"volume":2377,"transactions":9,"vwap":2208},"2025-08-08",87.93,88.37,87.34,674700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1627,"volume":2385,"transactions":9,"vwap":2383},"2025-08-07",89.36,89.66,87.23,87.41,-0.86,713000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1324,"volume":2393,"transactions":9,"vwap":2391},"2025-08-06",85.98,88.31,85.67,88.27,1.85,1209800,{"date":2395,"open":2396,"high":2289,"low":2397,"close":2307,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2307},"2025-08-05",85.050003,83.73,-1.58,-1.8,2291500,{"date":2402,"open":2403,"high":2404,"low":2184,"close":2191,"change":907,"percent_change":2142,"volume":1713,"transactions":9,"vwap":2191},"2025-08-04",88.12,89.019997,{"date":2406,"open":2247,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-01",89.040001,87.17,87.69,-2.38,-2.64,1290600,{"date":2414,"open":2415,"high":1770,"low":2416,"close":1780,"change":46,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1780},"2025-07-31",86.96,86.9,3.47,1341900,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2093,"change":2134,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2093},"2025-07-30",88.85,86.58,-1.42,585200,{"date":2426,"open":2427,"high":2428,"low":2369,"close":2180,"change":321,"percent_change":2265,"volume":2429,"transactions":9,"vwap":2180},"2025-07-29",89.15,89.38,687500,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-28",89.75,88.010002,88.059998,-1.38,-1.54,990600,{"date":2439,"open":2440,"high":2345,"low":2207,"close":1772,"change":21,"percent_change":1448,"volume":2441,"transactions":9,"vwap":1772},"2025-07-25",88.46,944000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":941,"volume":2449,"transactions":9,"vwap":2447},"2025-07-24",87.18,88.14,86.69,87.99,-0.09,956300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1861,"percent_change":1774,"volume":2456,"transactions":9,"vwap":2455},"2025-07-23",87.26,88.43,86.31,88.080002,1016500,{"date":2458,"open":2459,"high":2460,"low":1839,"close":2461,"change":1265,"percent_change":1363,"volume":2462,"transactions":9,"vwap":2461},"2025-07-22",85.61,86.59,86.089996,1646500,{"date":2464,"open":2465,"high":2466,"low":1839,"close":1839,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1839},"2025-07-21",87.56,87.87,-1.41,-1.62,1520300,{"date":2471,"open":1786,"high":1786,"low":2472,"close":2473,"change":2474,"percent_change":753,"volume":2475,"transactions":9,"vwap":2473},"2025-07-18",86.71,86.99,-1.93,1280700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1157,"volume":2483,"transactions":9,"vwap":2481},"2025-07-17",88.71,90.099998,87.8,88.92,-0.13,1134800,{"date":2485,"open":2381,"high":2241,"low":2486,"close":2487,"change":363,"percent_change":827,"volume":2488,"transactions":9,"vwap":2487},"2025-07-16",88.23,89.050003,768800,{"date":2490,"open":2491,"high":2354,"low":2339,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-15",91.010002,89.55,-1.14,-1.26,765700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2316,"percent_change":625,"volume":2502,"transactions":9,"vwap":2501},"2025-07-14",92.050003,92.75,90.089996,90.69,673900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-11",94.37,94.85,91.51,91.53,-3.98,-4.17,924900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":898,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-10",94.94,96.3,94.39,95.51,0.7,551100,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2506,"change":2524,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2506},"2025-07-09",95.65,93.63,-0.02,711400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":79,"volume":2533,"transactions":9,"vwap":2531},"2025-07-08",95.21,95.84,94.18,94.87,-0.19,841800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":123,"volume":2540,"transactions":9,"vwap":2538},"2025-07-07",97.23,98.66,95.059998,-2.87,701500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":58,"percent_change":670,"volume":2547,"transactions":9,"vwap":2546},"2025-07-03",98.65,99.5,97.51,97.93,828300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1915,"percent_change":1636,"volume":2554,"transactions":9,"vwap":2553},"2025-07-02",97.22,97.79,96.59,97.71,524600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1325,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-01",94.81,98.18,94.48,96.7,1.8,709000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":1762,"change":986,"percent_change":2142,"volume":2568,"transactions":9,"vwap":1762},"2025-06-30",94.69,95.52,94.27,799500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":561,"volume":2576,"transactions":9,"vwap":2574},"2025-06-27",94.68,95.74,93.95,94.66,0.55,1359800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1081,"percent_change":1511,"volume":2583,"transactions":9,"vwap":2582},"2025-06-26",93.31,94.77,92.97,94.11,664600,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":405,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-25",93.88,92.58,92.88,-0.59,669400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2518,"percent_change":2114,"volume":2597,"transactions":9,"vwap":2596},"2025-06-24",93.71,94.35,92.51,93.43,626800,{"date":2599,"open":2356,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-23",93.010002,90.28,92.73,1.93,2.13,867400,{"date":2607,"open":2608,"high":2609,"low":2601,"close":1778,"change":2423,"percent_change":2436,"volume":2610,"transactions":9,"vwap":1778},"2025-06-20",93.41,93.6,1511100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1287,"volume":2618,"transactions":9,"vwap":2616},"2025-06-18",93.5,94.26,91.84,92.22,-1.19,882800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2608,"change":2098,"percent_change":2341,"volume":2624,"transactions":9,"vwap":2608},"2025-06-17",95.23,95.99,93.059998,898800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":187,"volume":2632,"transactions":9,"vwap":2630},"2025-06-16",99.8,99.98,94.92,95.41,-3.41,1375000,{"date":2634,"open":2635,"high":1667,"low":2636,"close":2637,"change":2539,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-13",99.77,98.63,98.82,-2.82,763500,{"date":2641,"open":2642,"high":2643,"low":2546,"close":2644,"change":2645,"percent_change":280,"volume":2646,"transactions":9,"vwap":2644},"2025-06-12",101.24,101.91,101.69,-0.62,1292900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2114,"volume":2654,"transactions":9,"vwap":2652},"2025-06-11",102.23,102.65,100.99,102.31,0.76,693000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1730,"change":1923,"percent_change":423,"volume":2660,"transactions":9,"vwap":1730},"2025-06-10",101.62,101.97,100.72,771300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1946,"volume":2668,"transactions":9,"vwap":2666},"2025-06-09",103.44,103.6,101,101.07,-2.49,826000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1636,"percent_change":1915,"volume":2675,"transactions":9,"vwap":2674},"2025-06-06",103.86,104.64,103.080002,103.56,318600,{"date":2677,"open":2678,"high":2679,"low":1608,"close":2680,"change":1796,"percent_change":1796,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",102.4,103.17,102.52,346600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2680,"change":2317,"percent_change":678,"volume":2687,"transactions":9,"vwap":2680},"2025-06-04",104.099998,105.36,102.41,600100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1537,"volume":2695,"transactions":9,"vwap":2693},"2025-06-03",102.42,104.15,101.47,103.48,1.47,563000,{"date":2697,"open":1584,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1286,"volume":2702,"transactions":9,"vwap":2700},"2025-06-02",103.58,101.029999,102.010002,-1.51,724500,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-30",104.66,103.029999,103.52,-1.28,-1.22,963100,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1869,"volume":2717,"transactions":9,"vwap":2715},"2025-05-29",105,103.7,104.8,0.56,636300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":540,"percent_change":1407,"volume":2724,"transactions":9,"vwap":2723},"2025-05-28",104.44,104.96,104,104.24,649500,{"date":2726,"open":2727,"high":1592,"low":2728,"close":2729,"change":2730,"percent_change":1465,"volume":2731,"transactions":9,"vwap":2729},"2025-05-27",103.65,102.48,104.59,2.25,474900,{"date":2733,"open":2657,"high":2734,"low":2735,"close":2736,"change":2617,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-23",102.67,101.48,102.34,-1.15,564600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":867,"volume":2746,"transactions":9,"vwap":2744},"2025-05-22",103.62,103.78,102.38,103.53,-0.31,449200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1107,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-21",105.24,105.59,103.67,103.84,-2.3,390700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1668,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-20",106.050003,106.71,105.56,106.28,0.12,359600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2297,"percent_change":2297,"volume":2769,"transactions":9,"vwap":2768},"2025-05-19",104.74,106.29,104.23,106.15,392700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":32,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-16",105.51,106.35,105.099998,106.16,0.95,693300,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":1900,"percent_change":1900,"volume":2783,"transactions":9,"vwap":2782},"2025-05-15",104.48,105.68,105.16,427500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1900,"percent_change":1900,"volume":2790,"transactions":9,"vwap":2789},"2025-05-14",104.55,105.58,104.52,105.07,584800,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":20,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-13",103.51,105.19,104.98,1.64,631400,{"date":2799,"open":2728,"high":2800,"low":1675,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-12",103.54,103.29,4.58,4.64,716700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2297,"percent_change":2297,"volume":2811,"transactions":9,"vwap":2810},"2025-05-09",98.67,99.17,97.83,98.71,462800,{"date":2813,"open":1739,"high":1666,"low":2814,"close":1697,"change":788,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1697},"2025-05-08",98.11,1.53,486200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2536,"change":2822,"percent_change":2822,"volume":2106,"transactions":9,"vwap":2536},"2025-05-07",97.57,98.26,96.71,0.11,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1171,"volume":2830,"transactions":9,"vwap":2828},"2025-05-06",97.66,98.4,96.98,97.12,-1.48,687600,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-05",95.64,99.11,98.6,1.35,1.39,887300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-02",99.83,101.81,96.88,97.25,3.86,4.13,1373000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-01",93.84,94.91,92.76,93.39,1.15,1.25,935900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2012,"percent_change":811,"volume":2863,"transactions":9,"vwap":2862},"2025-04-30",91.37,92.55,90.38,92.24,1115000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2265,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-29",90.97,92.72,90.59,92.49,0.29,864200,{"date":2873,"open":2874,"high":2875,"low":2346,"close":2616,"change":640,"percent_change":423,"volume":2876,"transactions":9,"vwap":2616},"2025-04-28",91.71,93,795800,{"date":2878,"open":2879,"high":2880,"low":2491,"close":2881,"change":197,"percent_change":68,"volume":2882,"transactions":9,"vwap":2881},"2025-04-25",92.39,92.43,91.79,792600,{"date":2884,"open":2885,"high":2886,"low":2432,"close":2879,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2879},"2025-04-24",90.22,92.67,2.97,3.32,666000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1133,"percent_change":2003,"volume":2896,"transactions":9,"vwap":2895},"2025-04-23",91.22,92.89,89.28,89.42,463800,{"date":39,"open":2383,"high":2234,"low":2898,"close":2240,"change":1704,"percent_change":90,"volume":2899,"transactions":9,"vwap":2240},86.29,480600,{"status":2901,"indices":2902,"watchlist":2941,"sectors":2961,"benchmarks":3008},"success",[2903,2911,2917,2924,2930,2936],{"symbol":2904,"name":2905,"price":2906,"change":2907,"pct_change":2908,"is_up":2909,"sparkline":2910,"date":43},"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":2912,"name":2913,"price":2914,"change":2915,"pct_change":907,"is_up":2909,"sparkline":2916,"date":43},"NDX","NASDAQ 100",30501.56,93.06,"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":2918,"name":2919,"price":2920,"change":2921,"pct_change":2922,"is_up":2909,"sparkline":2923,"date":43},"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":2925,"name":2926,"price":2927,"change":2928,"pct_change":2922,"is_up":2909,"sparkline":2929,"date":43},"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":2931,"name":2932,"price":2933,"change":2934,"pct_change":2143,"is_up":2909,"sparkline":2935,"date":43},"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":2937,"name":2938,"price":2939,"change":1518,"pct_change":907,"is_up":2909,"sparkline":2940,"date":43},"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",[2942,2948,2954],{"symbol":2943,"name":2944,"price":2945,"change":2946,"pct_change":1740,"is_up":2909,"sparkline":2947,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2949,"name":2950,"price":2951,"change":2952,"pct_change":2121,"is_up":2909,"sparkline":2953,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2955,"name":2956,"price":2957,"change":2958,"pct_change":2959,"is_up":2909,"sparkline":2960,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2962,2966,2970,2975,2980,2984,2988,2992,2996,3000,3004],{"name":2963,"etf":2964,"change":1915,"price":2965,"is_up":2909},"Technology","XLK",199.81,{"name":2967,"etf":2968,"change":592,"price":2969,"is_up":2909},"Financials","XLF",53.49,{"name":2971,"etf":2972,"change":2297,"price":2973,"is_up":2974},"Healthcare","XLV",166.18,false,{"name":2976,"etf":2977,"change":2978,"price":2979,"is_up":2909},"Consumer Cycl","XLY",1.13,110.04,{"name":2981,"etf":2982,"change":57,"price":2983,"is_up":2909},"Consumer Staples","XLP",80.53,{"name":2985,"etf":2986,"change":1164,"price":2987,"is_up":2909},"Energy","XLE",62.95,{"name":2989,"etf":2990,"change":506,"price":2991,"is_up":2909},"Industrials","XLI",169.95,{"name":2993,"etf":2994,"change":898,"price":2995,"is_up":2909},"Materials","XLB",48.86,{"name":2997,"etf":2998,"change":1676,"price":2999,"is_up":2909},"Real Estate","XLRE",40.81,{"name":3001,"etf":3002,"change":301,"price":3003,"is_up":2909},"Utilities","XLU",39.83,{"name":3005,"etf":3006,"change":2142,"price":3007,"is_up":2909},"Comm Services","XLC",110.32,[3009,3013,3017,3021],{"ticker":3010,"name":3011,"price":3012,"change":1803,"is_up":2909},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3014,"name":3015,"price":3016,"change":2121,"is_up":2909},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3018,"name":3019,"price":3020,"change":562,"is_up":2909},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3022,"name":3023,"price":3024,"change":3025,"is_up":2909},"IWM","iShares Russell 2000",281.52,0.9]