[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNF":3,"stock-historical-KNF":30,"homepage-market-summary":2939},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KNF","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Knife River Corporation","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Knife River Corp is a people-first construction materials and contracting services company. It provides construction materials and contracting services to build safe roads, bridges, airport runways, and other critical infrastructure needs that connect people. The group is a provider of crushed stone, sand, and gravel in the United States. It operates through four reportable segments: West, Mountain, Central, and Energy Services.","5,298","Bismarck, ND",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.97,49.59,52.29,49.155,50.33,1.64,3.26,1121204.277909,17394,51.6444,96.28,681142.3190293824,6,836,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":19,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},103.175,668473,243992822.076375,-41.94,"2025-04-23",[41,42,52,63,73,84,95,106,116,127,138,149,159,169,180,190,201,212,222,233,244,255,266,277,287,297,308,319,329,340,351,361,371,382,393,404,415,424,435,446,456,466,475,486,496,506,516,526,537,548,558,568,579,590,601,611,620,629,638,647,656,664,673,681,690,698,707,716,724,733,740,747,756,765,772,780,789,798,807,815,824,833,842,850,858,866,875,883,891,898,906,913,922,931,938,947,956,965,973,979,987,995,1004,1013,1020,1029,1037,1045,1052,1061,1070,1077,1085,1094,1102,1109,1117,1123,1132,1140,1148,1156,1165,1174,1182,1191,1199,1206,1215,1221,1229,1238,1247,1253,1262,1268,1274,1282,1290,1296,1304,1312,1321,1327,1333,1342,1351,1356,1364,1373,1379,1388,1396,1404,1410,1418,1426,1435,1444,1452,1461,1469,1475,1483,1491,1499,1506,1514,1523,1532,1540,1548,1556,1564,1572,1579,1587,1596,1605,1613,1621,1627,1634,1640,1647,1654,1662,1671,1678,1684,1692,1701,1707,1713,1717,1723,1731,1739,1747,1754,1762,1769,1776,1782,1789,1797,1805,1812,1817,1822,1830,1836,1844,1850,1855,1864,1873,1881,1889,1897,1906,1913,1921,1928,1936,1942,1950,1958,1967,1973,1982,1989,1996,2003,2010,2018,2026,2034,2041,2049,2056,2063,2070,2079,2087,2094,2100,2108,2116,2125,2133,2139,2147,2154,2163,2170,2176,2183,2189,2196,2204,2211,2216,2222,2228,2236,2244,2250,2258,2266,2273,2278,2283,2290,2298,2305,2313,2319,2325,2332,2339,2347,2355,2362,2370,2376,2383,2391,2399,2407,2411,2417,2425,2431,2437,2444,2451,2457,2464,2470,2476,2484,2491,2497,2504,2509,2516,2525,2530,2537,2543,2548,2554,2561,2567,2572,2580,2587,2593,2600,2607,2610,2615,2623,2630,2637,2643,2650,2658,2666,2674,2682,2688,2696,2704,2711,2720,2729,2738,2746,2752,2760,2769,2776,2782,2790,2798,2805,2811,2818,2826,2832,2841,2849,2857,2865,2873,2881,2889,2896,2904,2911,2918,2925,2933],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",51.63,51.64,49.65,-0.29,-0.57,894023.963349,13537,50.3847,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",50.89,51.1767,49.685,50.62,0.2,0.4,1426746.955105,20794,50.5565,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",52.98,50.2,50.42,-2.26,-4.29,1361057.154901,21749,50.856,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",53.78,54.79,52.075,52.68,-0.69,-1.29,1140897.676621,18740,52.7468,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-28",53.83,54.53,53.2,53.37,-1.21,-2.22,1313319.207728,20614,53.7022,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",53.4,54.855,52.92,54.58,1.21,2.27,1177060.761832,22254,54.2659,{"date":107,"open":108,"high":109,"low":110,"close":89,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",53.23,54.2,52.365,1.94,3.77,1752889.178018,25041,53.3548,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",54.92,55.87,50.665,51.43,-4.39,-7.86,1928772.758295,26828,51.9585,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",57.01,57.19,54.44,55.82,0.41,0.74,763607.14628,13375,55.7704,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",54.93,55.75,53.94,55.41,0.97,1.78,1183113.145639,16827,55.2746,{"date":150,"open":151,"high":152,"low":153,"close":131,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",53.98,54.89,53.5925,-0.05,-0.09,1379080.579067,15033,54.3928,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-17",56.9,54.14,54.49,-1.13,-2.03,950647.914864,15627,54.6137,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",56.74,57.5,55.27,55.62,-0.94,-1.66,1125100.167786,16919,56.0778,{"date":181,"open":182,"high":183,"low":173,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",56.29,57.23,56.56,0.09,0.16,1450783.989006,19854,56.4431,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",56.69,57.6138,56.25,56.47,-1.16,-2.01,710857.241212,12859,56.7179,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",58.13,58.49,57.375,57.63,0.45,0.79,952644.440583,11707,57.7745,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",56.99,58.63,57.18,-0.79,-1.36,813405.392225,13812,57.5675,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-09",60.22,60.845,57.76,57.97,-3.46,-5.63,1140827.731102,19760,58.5287,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",61.64,62.5878,60.885,61.43,-0.4,-0.65,681269.562686,15463,61.638,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",61.85,62.75,61.5,61.83,-0.3,-0.48,485159.804061,11376,61.8853,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",62.06,62.6558,60.07,62.13,0.89,1.45,1098972.012202,14477,61.9828,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",60.88,62.5,60.73,61.24,-0.56,-0.91,1503039.483543,18688,61.4023,{"date":278,"open":279,"high":269,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",61.76,60.9383,61.8,-0.9,-1.44,847880.63328,15909,61.8005,{"date":288,"open":289,"high":290,"low":269,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-31",63.61,64.21,62.7,-1.54,-2.4,857223.490984,15099,62.9698,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",66.91,68.005,64.23,64.24,-2.33,-3.5,509325.605579,11257,64.7704,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",66.08,67.525,65.87,66.57,-0.23,-0.34,650011.775149,13187,66.8217,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":32,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",66.18,66.97,65.455,66.8,1.52,1161451.319722,25330,66.4771,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",65.2,66.79,64.17,65.8,2.14,3.36,1138720.563215,16991,65.5889,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",66.26,67.78,63.54,63.66,-2.51,-3.79,738638.974331,11792,64.665,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",66.69,64.9001,66.17,0.21,0.32,581791.408496,12056,65.8802,{"date":362,"open":363,"high":364,"low":290,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",64.74,66.76,65.96,0.18,0.27,1164326.035642,16278,66.0072,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",65.77,66.99,65.63,65.78,0.33,0.5,466456.717854,10199,66.0813,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",66.23,67.25,63.79,65.45,-1.2,-1.8,769767.53534,14211,64.9305,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-17",65.98,67.15,65.23,66.65,0.25,0.38,696114.506582,12693,66.3715,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-14",65.93,67.215,65.33,66.4,0.48,0.73,457680.416169,10654,66.4232,{"date":416,"open":417,"high":418,"low":312,"close":419,"change":420,"percent_change":91,"volume":421,"transactions":422,"vwap":423},"2026-08-13",68.11,68.31,65.92,-1.5,432188.56897,9048,66.4672,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",68.41,68.805,67.13,67.42,-0.73,-1.07,525282.148908,12009,67.7893,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",67.57,68.78,66.515,68.15,0.63,0.93,665324.069148,13496,67.8537,{"date":447,"open":376,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",68.19,65,67.52,0.72,1.08,967219.430952,18501,67.0711,{"date":457,"open":458,"high":459,"low":460,"close":324,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",67.43,68.75,66.55,-0.71,-1.05,935668.716296,16851,67.2422,{"date":467,"open":468,"high":459,"low":384,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",67.66,67.51,-0.28,-0.41,796339.105932,15101,67.6239,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",69.99,70.6799,66.45,67.79,-1.72,-2.47,1938816.324586,33135,67.8186,{"date":487,"open":488,"high":489,"low":376,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",71.15,72.04,69.51,-9.33,-11.83,3306013.516231,47126,69.5271,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",74.1,79.205,78.84,5.67,7.75,851337.293049,17069,77.8351,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":186,"volume":513,"transactions":514,"vwap":515},"2026-07-31",72.56,74.84,72.01,73.17,0.12,509831.372456,11486,73.4382,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",77.75,72.455,73.05,-3.17,-4.16,505496.692196,12250,73.7062,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",78.17,79.42,75.42,76.22,-2.78,-3.52,546393.089753,11845,76.6662,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",79.72,81.51,78.51,79,0.46,0.59,558487.066467,10792,79.2621,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":410,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",79.85,80.3,77.535,78.54,0.61,338695.69781,9312,78.3761,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":133,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",78.61,79.405,76.95,78.06,0.53,279542.904112,8204,78.2653,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",77.81,79.015,76.67,77.65,-1.86,-2.34,312361.425675,9011,77.5356,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",80.13,81.25,79.08,79.51,0.1,0.13,402568.106126,11052,79.6876,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",79.39,80.06,77.72,79.41,0.84,1.07,346434.585316,8371,79.4006,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",82.47,78.03,78.57,-3.14,-3.84,381152.436035,10368,78.933,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",81.8,84.43,81.62,81.71,-1.87,-2.24,373700,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-16",82.35,85.515,81.32,83.58,1.29,1.57,606900,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-15",80.07,82.59,79.75,82.29,2.23,2.79,530100,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-14",80.019997,80.55,79.089996,80.059998,1.65,2.1,252600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-13",79.9,81.07,78.25,78.41,-2.68,-3.3,255700,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",78.080002,82.21,81.089996,2.78,3.55,420900,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",79.49,80.48,77.62,78.31,-1.31,-1.65,439200,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",81.12,78.5,79.62,-1.92,-2.35,515700,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",84.26,84.69,80,81.54,-3.51,-4.13,348300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":58,"volume":697,"transactions":9,"vwap":695},"2026-07-06",85.22,85.875,84.185,85.050003,0.17,262900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-02",83.55,85,82.74,84.88,2.01,2.43,372500,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",83.059998,83.555,81.13,82.87,-0.78,-0.93,339600,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":575,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-30",86.36,86.87,82.56,83.65,-2.72,686500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",90.67,92.96,85.54,85.99,-6.97,-7.5,709300,{"date":734,"open":735,"high":736,"low":737,"close":727,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-06-26",92.59,93.25,90.61,0.06,1581700,{"date":741,"open":742,"high":26,"low":743,"close":744,"change":645,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-25",91.99,91.72,92.9,2.31,741700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",87.36,93.12,85.26,90.8,4.16,4.8,896700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",85.87,88.975,85.69,86.64,-0.85,-0.97,515500,{"date":766,"open":729,"high":767,"low":768,"close":769,"change":770,"percent_change":262,"volume":771,"transactions":9,"vwap":769},"2026-06-22",88.38,85.27,87.49,1.25,448200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":661,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-18",84.77,88.305,84.32,86.24,3.33,962200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",82.040001,87.2,81.86,83.46,1.38,1.68,947800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",81.82,83.32,81.28,82.080002,1.26,1.56,906200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",79.2,82.125,79.07,80.82,3.9,5.07,751800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":32,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-12",76.6,78.65,75.72,76.92,1.32,417900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",73.6,76.327,73.31,75.92,3.41,4.7,567300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",76.89,77.44,72.47,72.51,-3.78,-4.95,761000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",73.43,76.82,73.099998,76.29,4.13,5.72,699200,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",73.77,72.010002,72.16,-2,-2.7,602800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":482,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-05",76.42,76.97,74.010002,74.16,-3.22,311800,{"date":859,"open":860,"high":573,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",76.93,75.865,76.63,0.51,0.67,259200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",77.78,78.67,75.14,76.12,-2.31,-2.95,424500,{"date":876,"open":810,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",79.639,77.4,78.43,-0.11,-0.14,594300,{"date":884,"open":885,"high":886,"low":887,"close":553,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":553},"2026-06-01",75.82,78.63,75.059998,0.03,0.04,480800,{"date":892,"open":893,"high":894,"low":895,"close":541,"change":896,"percent_change":250,"volume":897,"transactions":9,"vwap":541},"2026-05-29",78.53,79.63,78.059998,-0.24,714400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":207,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",77.39,79.21,76.703,78.75,0.57,360300,{"date":907,"open":908,"high":676,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",76.19,78.3,3.49,4.67,347300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",72.6,75.029999,72.202,74.81,2.61,3.61,525400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",73.68,74.54,71.79,72.2,-1.45,-1.97,811000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":586,"percent_change":366,"volume":937,"transactions":9,"vwap":936},"2026-05-21",72.059998,74.17,71.24,73.65,558900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",71.35,73.72,70.42,73.52,2.69,3.8,953800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",72.76,73.010002,69.371,70.83,-3.68,-4.94,791800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-18",75.7,77.019997,74.27,74.51,-1.39,-1.83,527500,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",78.7,75.24,75.9,-4.07,-5.09,384400,{"date":974,"open":975,"high":976,"low":542,"close":977,"change":377,"percent_change":133,"volume":978,"transactions":9,"vwap":977},"2026-05-14",80.44,81.503,79.97,501000,{"date":980,"open":981,"high":603,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-13",81.43,78.32,79.64,-2.77,-3.36,669200,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-12",85.64,82.31,82.41,-3.27,-3.82,598400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",90.050003,90.34,85.58,85.68,-4.75,-5.25,510500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",89.58,91.45,86.43,90.43,1.7,1.92,301400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":532,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",92.82,88.36,88.73,-3.04,424600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",90,92.035004,87.245,91.51,4.39,5.04,578300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":533,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",86.94,88.19,83.14,87.12,-3.18,633100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":653,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",92.19,92.37,89.29,90.3,-2.88,561800,{"date":1046,"open":727,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":543,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",94.19,90.605,92.98,0.43,501500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",89.99,92.81,89,92.55,2.84,3.17,603600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",88.92,91.15,86.705,89.71,1.67,1.9,600800,{"date":1071,"open":1056,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":763,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",89.72,87.085999,88.040001,-0.86,287500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":470,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",88.49,90.54,88.45,88.9,-0.25,394800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",87.59,90.099998,87.38,89.15,0.8,0.91,357300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-23",91.41,86.5,88.35,-0.44,-0.5,348400,{"date":1103,"open":1104,"high":1105,"low":1089,"close":1106,"change":1107,"percent_change":134,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",89.35,89.83,88.79,0.65,325000,{"date":1110,"open":1111,"high":1080,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-21",89.73,88.07,88.14,-1.52,-1.7,570000,{"date":1118,"open":1081,"high":726,"low":1119,"close":1120,"change":1121,"percent_change":554,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",87.7,89.66,0.54,283900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",86.14,90.5,85.695,89.12,5.27,6.29,561700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":763,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",84.98,85.39,83.185,83.85,-1.14,229700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":993,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",87.76,88.355,84.465,84.82,-4.31,322200,{"date":1149,"open":1150,"high":1151,"low":1145,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",86.83,88.71,88.64,2.03,2.34,396600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-13",82.85,86.69,82.26,86.61,2.55,3.03,393100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-10",86.010002,86.42,83.92,84.059998,-1.4,-1.64,478000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1058,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",82,86.12,81.029999,85.46,2.36,447600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",80.57,83.17,78.9,83.099998,7.98,10.62,822100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":59,"volume":1198,"transactions":9,"vwap":1196},"2026-04-07",74.14,75.605,73,75.12,0.3,542900,{"date":1200,"open":854,"high":1201,"low":1202,"close":1203,"change":1092,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",75.77,73.95,74.82,1.23,529600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",79.8,81.59,73.87,73.91,-8.2,-9.99,1115200,{"date":1216,"open":1176,"high":1169,"low":1217,"close":1218,"change":543,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-01",81.83,82.11,0.56,416600,{"date":1222,"open":1223,"high":1224,"low":895,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",80.42,82.75,81.65,2.64,3.34,421300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-30",80.85,81.135,77.88,79.010002,-1.19,-1.48,660800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",84.12,85.029999,79.56,80.2,-6.9,-7.92,978400,{"date":1248,"open":1150,"high":1249,"low":1150,"close":1250,"change":1251,"percent_change":273,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",88.96,87.099998,-0.8,505800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",87.18,88.089996,85.78,87.9,2.13,2.48,475900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":597,"percent_change":795,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",83.07,86.8,85.77,809100,{"date":1269,"open":1270,"high":1271,"low":659,"close":1272,"change":945,"percent_change":822,"volume":1273,"transactions":9,"vwap":1272},"2026-03-23",84.029999,86.19,84.7,1316600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":442,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-20",80.029999,81.72,79.5,80.9,1.16,2034000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":977,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":977},"2026-03-19",80.29,81.77,78.28,-2.44,-2.96,1129000,{"date":1291,"open":991,"high":1292,"low":1293,"close":991,"change":79,"percent_change":1294,"volume":1295,"transactions":9,"vwap":991},"2026-03-18",83.88,81.798,-0.83,1241700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1187,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1187},"2026-03-17",80.96,83.51,80.625,2.37,2.94,863100,{"date":1305,"open":1278,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",81.27,78.865,80.73,2.26,2.88,1251200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",79.33,80.52,77.025002,78.47,0.22,0.28,812100,{"date":1322,"open":909,"high":1323,"low":1324,"close":651,"change":1325,"percent_change":91,"volume":1326,"transactions":9,"vwap":651},"2026-03-12",80.63,77.7,-1.78,701900,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1276,"change":1331,"percent_change":90,"volume":1332,"transactions":9,"vwap":1276},"2026-03-11",81.019997,77.74,-0.98,662300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",80.28,82.76,80.22,81.010002,-0.49,-0.6,533400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-09",78.82,81.815,76.52,81.5,1.3,1.62,464900,{"date":1352,"open":1353,"high":1353,"low":893,"close":1243,"change":607,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1243},"2026-03-06",82.55,-4.57,535400,{"date":1357,"open":1358,"high":1031,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-05",86.16,83.089996,84.040001,-3.61,-4.12,528300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",88.62,89.044998,87.445,87.65,-0.77,-0.87,357400,{"date":1374,"open":1177,"high":1375,"low":1270,"close":1376,"change":1377,"percent_change":471,"volume":1378,"transactions":9,"vwap":1376},"2026-03-03",88.59,88.42,-0.36,574600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",86.74,89.435,85.37,88.78,-0.2,-0.22,441000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":239,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",87.84,89.48,86.56,88.98,-0.45,404900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1091,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",89.27,90.15,87.22,89.38,0.9,429500,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1377,"percent_change":239,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",89.96,86.575,88.58,482800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":787,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",88.27,90.055,87.97,88.94,1.47,504400,{"date":1419,"open":1420,"high":1421,"low":1034,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-23",89.55,90.125,87.47,-3.23,-3.56,590400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",89.029999,91.705,87.35,90.7,2.44,2.76,558600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-19",89.34,90.73,87.72,88.26,-2.46,-2.71,580500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":228,"volume":1451,"transactions":9,"vwap":1449},"2026-02-18",90.53,93.455,89.5,90.72,-3.25,752000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-17",88.82,95.29,88.72,93.97,13.2,16.34,1315700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1075,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",81.56,82.73,80.14,80.77,-0.7,484500,{"date":1470,"open":1471,"high":1137,"low":894,"close":1472,"change":1473,"percent_change":597,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",82.22,81.47,0.86,545700,{"date":1476,"open":1477,"high":616,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-11",80.62,79.095001,80.61,0.88,1.1,488800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1349,"volume":1490,"transactions":9,"vwap":1488},"2026-02-10",79.38,80.6,78.85,79.73,1.27,297100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":292,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-09",80.040001,80.148,77.6,78.46,-1.93,635800,{"date":1500,"open":1501,"high":667,"low":1502,"close":685,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":685},"2026-02-06",77.58,77.52,3.76,4.93,1251000,{"date":1507,"open":1508,"high":959,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-05",76.080002,75,76.24,-0.52,-0.68,596600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-04",73.67,77.2,73.089996,76.76,3.91,5.37,888800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-03",68.83,73.275,67.96,72.85,3.69,5.34,793300,{"date":1533,"open":469,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-02",69.36,66.88,69.16,1.99,2.96,651200,{"date":1541,"open":1542,"high":1543,"low":322,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",68.81,69.5,67.17,-2.49,-3.57,925300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":451,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-29",68.84,69.82,67.475,69.66,1.04,845600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":863,"volume":1563,"transactions":9,"vwap":1561},"2026-01-28",68.12,70.225,67.87,68.94,0.35,505000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":69,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-27",72.78,73.57,68.25,68.59,-5.89,773900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":217,"volume":1220,"transactions":9,"vwap":1577},"2026-01-26",73.92,74.099998,72.3,72.88,-0.58,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1545,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-23",74.93,75.54,72.525,73.46,-3.28,646100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-22",80.99,81.864,74.99,75.95,-4.37,-5.44,742500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",77.71,80.945,76.99,80.32,3.35,4.35,422500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":853,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":853},"2026-01-20",81.37,82.64,76.79,-6.36,-7.63,621500,{"date":1614,"open":1472,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-16",84.010002,81.14,83.33,3.09,3.85,573600,{"date":1622,"open":1623,"high":1624,"low":676,"close":1625,"change":1204,"percent_change":796,"volume":1626,"transactions":9,"vwap":1625},"2026-01-15",79.69,80.38,80.24,619000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1234,"change":1632,"percent_change":377,"volume":1633,"transactions":9,"vwap":1234},"2026-01-14",78.8,79.59,78.38,0.26,587200,{"date":1635,"open":1636,"high":592,"low":1637,"close":903,"change":240,"percent_change":1638,"volume":1639,"transactions":9,"vwap":903},"2026-01-13",79.050003,77.080002,-0.82,559700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1394,"percent_change":272,"volume":1646,"transactions":9,"vwap":1645},"2026-01-12",79.23,80.76,78.515,79.4,225100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":550,"change":1652,"percent_change":1618,"volume":1653,"transactions":9,"vwap":550},"2026-01-09",77.45,79.91,77.41,2.39,342400,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-08",74,77.98,77.46,2.82,3.78,360100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-07",75.8,75.87,73.27,74.64,-0.96,-1.27,420300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1067,"percent_change":1309,"volume":1677,"transactions":9,"vwap":1676},"2026-01-06",73.37,75.85,72.95,75.6,425900,{"date":1679,"open":1680,"high":1509,"low":1680,"close":1681,"change":1682,"percent_change":21,"volume":1683,"transactions":9,"vwap":1681},"2026-01-05",72.14,73.93,1.19,374200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1652,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-02",70.85,73.205,70.805,72.74,3.4,328800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-31",71.52,71.945,70.28,70.35,-1.32,-1.84,415500,{"date":1702,"open":915,"high":915,"low":1703,"close":1704,"change":763,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",71.6,71.67,-1.34,279100,{"date":1708,"open":1574,"high":1574,"low":1680,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-29",72.64,-1.04,-1.41,408600,{"date":1714,"open":837,"high":1715,"low":915,"close":924,"change":1318,"percent_change":1197,"volume":1716,"transactions":9,"vwap":924},"2025-12-26",73.73,233800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1584,"change":250,"percent_change":471,"volume":1722,"transactions":9,"vwap":1584},"2025-12-24",73.88,74.23,72.99,144200,{"date":1724,"open":1715,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-23",74.050003,72.82,73.76,0.44,0.6,376800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":881,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",73.81,73.905,72.485,73.32,-0.19,428400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1584,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1584},"2025-12-19",73.34,73.768,72.25,-0.39,-0.53,1127500,{"date":1748,"open":1749,"high":1750,"low":835,"close":1751,"change":239,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-18",75.58,76.38,73.85,-0.54,505200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":929,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-17",75.59,76.33,73.56,74.25,-2.58,478500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":531,"change":154,"percent_change":1767,"volume":1768,"transactions":9,"vwap":531},"2025-12-16",76.75,77.12,75.33,-0.07,595200,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1698,"volume":1775,"transactions":9,"vwap":1773},"2025-12-15",78.089996,75.515,76.27,-1.02,476900,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":90,"percent_change":292,"volume":1781,"transactions":9,"vwap":1780},"2025-12-12",79.11,77.040001,77.29,450900,{"date":1783,"open":1784,"high":886,"low":1785,"close":676,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":676},"2025-12-11",76.2,75.83,2.42,3.18,440700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1508,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1508},"2025-12-10",74.33,76.88,73.715,1.87,2.52,384200,{"date":1798,"open":1799,"high":1800,"low":924,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-09",74.019997,75.205,74.21,-0.55,-0.74,500800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":512,"percent_change":186,"volume":1811,"transactions":9,"vwap":1810},"2025-12-08",75.25,76.014999,73.97,74.76,612900,{"date":1813,"open":1656,"high":1814,"low":1815,"close":1667,"change":544,"percent_change":1091,"volume":1816,"transactions":9,"vwap":1667},"2025-12-05",75.34,73.7,362100,{"date":1818,"open":1819,"high":908,"low":1733,"close":1725,"change":1820,"percent_change":1035,"volume":1821,"transactions":9,"vwap":1725},"2025-12-04",74.12,-2.43,593800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1227,"volume":1829,"transactions":9,"vwap":1827},"2025-12-03",74.66,76.71,74.165,76.48,2.47,383000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":854,"change":58,"percent_change":367,"volume":1835,"transactions":9,"vwap":854},"2025-12-02",74.4,75.342,73.64,436100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1733,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1733},"2025-12-01",73.96,74.98,73.55,-1.03,-1.38,455700,{"date":1845,"open":1846,"high":1581,"low":1819,"close":509,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":509},"2025-11-28",74.31,0.81,1.09,205500,{"date":1851,"open":1656,"high":1852,"low":1202,"close":1853,"change":1340,"percent_change":1251,"volume":1854,"transactions":9,"vwap":1853},"2025-11-26",75.115,74.029999,425400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-25",72.75,74.9,72.139,74.63,2.54,3.52,553600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",70.27,72.28,69.61,72.089996,1.44,2.04,565300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":635,"volume":1880,"transactions":9,"vwap":1878},"2025-11-21",69.76,72.29,69.154,70.65,1.54,582900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1737,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-20",70.68,71.14,69.029999,69.11,-0.27,407000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1481,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-19",69.17,69.53,68.18,69.3,1.61,374500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-18",67.45,68.48,66.9,68.2,0.69,1.02,500000,{"date":1907,"open":1908,"high":1551,"low":1909,"close":469,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":469},"2025-11-17",69.81,67.355,-2.11,-3.03,420200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":962,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-14",69.050003,70.099998,68.43,69.62,-1.96,607700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":888,"percent_change":889,"volume":1927,"transactions":9,"vwap":1926},"2025-11-13",70.52,71.42,70.11,71.010002,625200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1339,"volume":1935,"transactions":9,"vwap":1933},"2025-11-12",71.48,72.59,70.15,70.98,-0.35,456200,{"date":1937,"open":1938,"high":1939,"low":1884,"close":1940,"change":1745,"percent_change":1803,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",72.37,72.93,71.33,887500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1204,"volume":1949,"transactions":9,"vwap":1947},"2025-11-10",71.49,73.53,69.93,71.86,0.87,932200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":155,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-07",70.96,71.38,69.815,70.99,-0.13,763900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-06",71.55,72.89,70.019997,71.080002,-1.09,-1.51,1266700,{"date":1968,"open":396,"high":817,"low":1901,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-05",72.17,5.95,8.99,1986500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-04",66.51,68.8,64.26,66.22,5.11,8.36,1104900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1107,"percent_change":452,"volume":1988,"transactions":9,"vwap":1987},"2025-11-03",60.35,62.443,59.113,61.11,1073600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":564,"percent_change":1480,"volume":1995,"transactions":9,"vwap":1994},"2025-10-31",59.49,60.815,58.72,60.46,857100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1235,"volume":1036,"transactions":9,"vwap":2001},"2025-10-30",59.52,61.014999,59.099998,59.93,-0.72,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1339,"percent_change":1251,"volume":2009,"transactions":9,"vwap":2008},"2025-10-29",60.99,62.97,60.34,60.65,903800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":929,"volume":2017,"transactions":9,"vwap":2015},"2025-10-28",61.92,62.34,60.75,61.14,-1.23,1594400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":251,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-27",63,63.593,61.845,62.37,-0.76,726900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1385,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-24",63.2,63.91,62.74,62.85,-0.32,526000,{"date":2035,"open":2020,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1956,"volume":2040,"transactions":9,"vwap":2038},"2025-10-23",63.97,62.69,63.049999,-0.08,761500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":283,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-22",64.7,64.84,62.695,63.13,-2.23,662000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1386,"percent_change":315,"volume":2055,"transactions":9,"vwap":2054},"2025-10-21",64.31,64.835,63.18,64.57,793800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1956,"percent_change":1385,"volume":2062,"transactions":9,"vwap":2061},"2025-10-20",65.49,66.089996,64.099998,64.79,403400,{"date":2064,"open":449,"high":2065,"low":2066,"close":2067,"change":1578,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-17",65.53,64.255,64.92,-0.89,467500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-16",67.44,67.8,65.31,65.5,-2.09,-3.09,462800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-15",70.46,71.69,67.59,-2.93,-4.15,583600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1923,"change":2092,"percent_change":262,"volume":2093,"transactions":9,"vwap":1923},"2025-10-14",68.98,70.93,68.755,1.01,438800,{"date":2095,"open":468,"high":2096,"low":468,"close":490,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":490},"2025-10-13",70.29,2.15,3.19,1170800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1402,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-10",66.83,67.5,66.31,67.36,1.35,849400,{"date":2109,"open":1902,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-09",68.46,66.16,66.46,-1.98,-2.89,1094000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-08",69.52,69.97,66.75,68.44,-0.99,-1.43,1267100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-07",71.59,68.93,69.43,-1.63,-2.29,868200,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2130,"percent_change":618,"volume":2138,"transactions":9,"vwap":2137},"2025-10-06",72.61,70.44,71.059998,550000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1121,"volume":2146,"transactions":9,"vwap":2144},"2025-10-03",72.54,73.157,71.745,72.69,0.39,473200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1576,"change":2152,"percent_change":1394,"volume":2153,"transactions":9,"vwap":1576},"2025-10-02",72.42,72.91,71.54,-0.33,523700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-01",76.25,76.64,72.375,72.63,-4.24,-5.52,814300,{"date":2164,"open":1581,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1520,"volume":2169,"transactions":9,"vwap":2167},"2025-09-30",77.050003,74.515,76.87,2.89,546900,{"date":2171,"open":1681,"high":2172,"low":2173,"close":2174,"change":59,"percent_change":1121,"volume":2175,"transactions":9,"vwap":2174},"2025-09-29",74.48,73.168,73.98,387100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1879,"percent_change":335,"volume":2182,"transactions":9,"vwap":2181},"2025-09-26",72.41,73.835,72.121,73.58,456000,{"date":2184,"open":1944,"high":2185,"low":2186,"close":2187,"change":1377,"percent_change":1100,"volume":2188,"transactions":9,"vwap":2187},"2025-09-25",72.4,70.8,72.040001,762000,{"date":2190,"open":2191,"high":2192,"low":1867,"close":2185,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2185},"2025-09-24",76.44,76.91,-3.53,-4.65,874600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1318,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-23",76.18,77.16,75.37,75.93,0.29,664100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":585,"percent_change":586,"volume":2210,"transactions":9,"vwap":2209},"2025-09-22",74.83,76.245,74.695,75.71,380600,{"date":2212,"open":2213,"high":2157,"low":1667,"close":2214,"change":79,"percent_change":282,"volume":2215,"transactions":9,"vwap":2214},"2025-09-19",76.56,75.61,1393900,{"date":2217,"open":870,"high":2218,"low":2219,"close":2220,"change":1204,"percent_change":21,"volume":2221,"transactions":9,"vwap":2220},"2025-09-18",77.23,74.68,76.3,629800,{"date":2223,"open":2224,"high":1651,"low":1801,"close":2225,"change":2226,"percent_change":1100,"volume":2227,"transactions":9,"vwap":2225},"2025-09-17",75.44,75.07,-0.38,775100,{"date":2229,"open":1517,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-16",77.495,75.32,75.45,-1.79,-2.32,611900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2002,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-15",78.14,78.29,76.089996,77.24,-0.92,562800,{"date":2245,"open":633,"high":975,"low":2246,"close":2247,"change":722,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-12",77.9,77.96,-3.37,408100,{"date":2251,"open":800,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-11",81.718,79.125,80.68,2.09,2.66,555600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":47,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-10",78.89,80.35,78.16,78.59,-0.37,471200,{"date":2267,"open":1645,"high":2268,"low":1658,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-09",79.55,78.88,-1.3,-1.62,576300,{"date":2274,"open":2275,"high":2276,"low":560,"close":2275,"change":1737,"percent_change":896,"volume":2277,"transactions":9,"vwap":2275},"2025-09-08",80.18,81.215,551900,{"date":2279,"open":1278,"high":582,"low":2280,"close":2281,"change":145,"percent_change":1309,"volume":2282,"transactions":9,"vwap":2281},"2025-09-05",79.099998,80.37,794600,{"date":2284,"open":2285,"high":2286,"low":2213,"close":2263,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2263},"2025-09-04",77.8,78.76,1.97,2.57,795200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2160,"volume":2297,"transactions":9,"vwap":2295},"2025-09-03",79.7,79.98,76.099998,76.62,-3.39,727400,{"date":2299,"open":1642,"high":2300,"low":2301,"close":2302,"change":2122,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-02",80.79,78.27,80.010002,-1.22,679900,{"date":2306,"open":1298,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-29",82.33,80.418,81,0.11,0.14,795600,{"date":2314,"open":2315,"high":2316,"low":2300,"close":2317,"change":617,"percent_change":68,"volume":2318,"transactions":9,"vwap":2317},"2025-08-28",83.47,84.22,80.89,1129700,{"date":2320,"open":2321,"high":2322,"low":632,"close":1336,"change":2323,"percent_change":1212,"volume":2324,"transactions":9,"vwap":1336},"2025-08-27",89.31,90.089996,-7.39,1287500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1399,"change":1251,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1399},"2025-08-26",91.3,91.615,89.91,-0.88,517500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2068,"percent_change":763,"volume":2338,"transactions":9,"vwap":2337},"2025-08-25",91.26,91.98,90.74,90.95,316600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":753,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-22",88.099998,92.66,87.6,91.84,4.74,675500,{"date":2348,"open":2349,"high":2350,"low":1266,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-21",86.050003,88.18,87.68,0.99,1.14,301500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1159,"change":2360,"percent_change":1288,"volume":2361,"transactions":9,"vwap":1159},"2025-08-20",88.55,89.019997,86.285,-2.64,350100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":635,"volume":2369,"transactions":9,"vwap":2367},"2025-08-19",87.81,89.98,87.275,89.33,1.95,401900,{"date":2371,"open":1022,"high":2372,"low":2373,"close":1089,"change":2374,"percent_change":2375,"volume":1341,"transactions":9,"vwap":1089},"2025-08-18",90.13,87.34,-2.61,-2.9,{"date":2377,"open":2378,"high":2378,"low":2379,"close":1054,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1054},"2025-08-15",91.43,88.885,-1.01,-1.11,640600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1546,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-14",93.56,93.65,90.555,91,-3.77,722600,{"date":2392,"open":2393,"high":2394,"low":2344,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-13",93.39,94.73,94.57,1.6,1.72,770500,{"date":2400,"open":1082,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-12",93.18,88.165,92.97,4.62,5.23,665100,{"date":2408,"open":1032,"high":1428,"low":2373,"close":1098,"change":2409,"percent_change":1562,"volume":2410,"transactions":9,"vwap":1098},"2025-08-11",0.31,641900,{"date":2412,"open":1440,"high":2413,"low":2414,"close":1074,"change":586,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1074},"2025-08-08",88.93,87.094002,0.15,507000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1847,"volume":2424,"transactions":9,"vwap":2422},"2025-08-07",88.7,89.51,86.98,87.91,0.71,917100,{"date":2426,"open":768,"high":767,"low":2427,"close":783,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":783},"2025-08-06",84.605,1.2,1.4,907800,{"date":2432,"open":685,"high":2433,"low":2434,"close":2435,"change":21,"percent_change":111,"volume":2436,"transactions":9,"vwap":2435},"2025-08-05",88.12,78.55,86,2053400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2352,"percent_change":1682,"volume":2443,"transactions":9,"vwap":2442},"2025-08-04",84.33,85.318,82.27,84.36,968200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":261,"percent_change":452,"volume":2450,"transactions":9,"vwap":2449},"2025-08-01",80.66,83.52,80.089996,83.37,919000,{"date":2452,"open":2453,"high":2454,"low":1338,"close":2455,"change":2032,"percent_change":1744,"volume":2456,"transactions":9,"vwap":2455},"2025-07-31",81.46,83.135,82.48,776500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1904,"percent_change":770,"volume":2463,"transactions":9,"vwap":2462},"2025-07-30",82.42,83.12,81.671,82.8,1158100,{"date":2465,"open":981,"high":2466,"low":2467,"close":2468,"change":1386,"percent_change":1887,"volume":2469,"transactions":9,"vwap":2468},"2025-07-29",82.92,80.36,81.78,810500,{"date":2471,"open":2472,"high":2473,"low":1279,"close":1176,"change":2474,"percent_change":1386,"volume":2475,"transactions":9,"vwap":1176},"2025-07-28",82.3,82.44,-0.18,480700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":864,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-25",81.75,82.65,81.74,82.18,0.82,350800,{"date":2485,"open":2486,"high":2487,"low":2486,"close":540,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":540},"2025-07-24",80.53,82.795,-0.51,-0.62,447700,{"date":2492,"open":2493,"high":2494,"low":1209,"close":2495,"change":1948,"percent_change":597,"volume":2496,"transactions":9,"vwap":2495},"2025-07-23",81.95,82.435,82.019997,355500,{"date":2498,"open":2480,"high":2499,"low":2500,"close":2501,"change":2415,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-22",81.98,79.83,81.15,0.19,807400,{"date":2505,"open":2506,"high":2507,"low":641,"close":2309,"change":1050,"percent_change":564,"volume":2508,"transactions":9,"vwap":2309},"2025-07-21",81.040001,82.14,543700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1184,"change":2428,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1184},"2025-07-18",79.87,81.24,79.395,1.51,657500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-17",76.21,79.52,76.010002,79.37,2.77,3.62,487000,{"date":2526,"open":2527,"high":2527,"low":2528,"close":809,"change":713,"percent_change":2380,"volume":2529,"transactions":9,"vwap":809},"2025-07-16",77.059998,74.505,871400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":283,"percent_change":963,"volume":2536,"transactions":9,"vwap":2535},"2025-07-15",79.47,79.6,77.26,77.38,690500,{"date":2538,"open":2539,"high":2540,"low":518,"close":1344,"change":2541,"percent_change":2039,"volume":2542,"transactions":9,"vwap":1344},"2025-07-14",78.73,78.97,-0.06,454200,{"date":2544,"open":685,"high":2545,"low":967,"close":2269,"change":2546,"percent_change":575,"volume":2547,"transactions":9,"vwap":2269},"2025-07-11",80.54,-1.89,652600,{"date":2549,"open":2550,"high":2551,"low":2302,"close":1466,"change":2552,"percent_change":1578,"volume":2553,"transactions":9,"vwap":1466},"2025-07-10",80.67,81.712,-0.47,498200,{"date":2555,"open":2556,"high":2557,"low":1234,"close":2512,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2512},"2025-07-09",80.21,81.265,1.76,2.21,512100,{"date":2562,"open":2563,"high":2564,"low":2199,"close":2565,"change":451,"percent_change":1092,"volume":2566,"transactions":9,"vwap":2565},"2025-07-08",78.86,79.95,79.48,921300,{"date":2568,"open":551,"high":2569,"low":1286,"close":2286,"change":1699,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2286},"2025-07-07",81.239,-2.28,880200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1486,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1486},"2025-07-03",81.79,82.050003,80.25,-0.61,-0.75,386800,{"date":2581,"open":2473,"high":2582,"low":2583,"close":2584,"change":1710,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-02",82.575,80.775,81.21,-1.26,896400,{"date":2588,"open":803,"high":2589,"low":901,"close":2590,"change":554,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-01",85.040001,82.25,0.75,727700,{"date":2594,"open":2595,"high":2596,"low":1306,"close":2597,"change":164,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-30",82.66,83.8,81.64,-1.37,584300,{"date":2601,"open":2602,"high":2603,"low":613,"close":2604,"change":795,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-27",82.15,85.51,82.77,1.55,1069900,{"date":2608,"open":616,"high":792,"low":1643,"close":540,"change":2145,"percent_change":410,"volume":2609,"transactions":9,"vwap":540},"2025-06-26",587900,{"date":2611,"open":2612,"high":2612,"low":660,"close":675,"change":2613,"percent_change":1146,"volume":2614,"transactions":9,"vwap":675},"2025-06-25",84.78,-3.65,1256300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":774,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":774},"2025-06-24",81.69,84.87,80.635,3.71,4.58,1161700,{"date":2624,"open":2625,"high":2626,"low":959,"close":2627,"change":1862,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-23",77.28,81.36,81.059998,4.54,904500,{"date":2631,"open":1642,"high":2632,"low":2633,"close":2634,"change":292,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-20",79.76,76.915,77.54,-1.95,1133100,{"date":2638,"open":2302,"high":2639,"low":2640,"close":2641,"change":2598,"percent_change":1115,"volume":2642,"transactions":9,"vwap":2641},"2025-06-18",81.35,78.74,79.080002,1022800,{"date":2644,"open":2501,"high":2645,"low":2646,"close":2647,"change":2076,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-17",83.125,79.94,80.45,-2.53,958800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2558,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-16",83.31,84.99,82.465,82.54,2.18,1022100,{"date":2659,"open":2660,"high":2661,"low":1645,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-13",83.42,84.325,80.78,-4.42,-5.19,1066100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1091,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-12",83.99,86.13,83.61,85.2,0.95,698200,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-11",89.37,83.215,84.4,-4.78,-5.36,1086300,{"date":2683,"open":1015,"high":1015,"low":2684,"close":2685,"change":1546,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-10",88.66,89.18,-3.85,767800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":863,"volume":2695,"transactions":9,"vwap":2693},"2025-06-09",93.78,94.385,91.881,92.75,0.47,335500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-06",94.15,94.455,91.79,92.28,0.05,295400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":240,"percent_change":1467,"volume":2710,"transactions":9,"vwap":2709},"2025-06-05",93.089996,93.38,91.36,92.23,450100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-04",94.84,96.12,92.85,92.88,-2.48,-2.6,311900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-03",92.44,95.47,91.885,95.36,3.65,3.98,413800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-02",93.46,94.79,91.27,91.71,-2.39,-2.54,279200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-30",93.54,94.97,92.57,94.099998,-0.02,479500,{"date":2747,"open":1455,"high":2748,"low":2749,"close":2750,"change":1710,"percent_change":1964,"volume":2751,"transactions":9,"vwap":2750},"2025-05-29",95.95,93.7,94.12,261100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":688,"volume":2759,"transactions":9,"vwap":2757},"2025-05-28",99.040001,99.99,95.065002,95.16,-4.1,348500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-27",98.4,99.34,96.95,99.26,3.15,3.28,340500,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":48,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-23",95.45,97.095001,96.11,-0.59,210800,{"date":2777,"open":2778,"high":2779,"low":2771,"close":2780,"change":880,"percent_change":880,"volume":2781,"transactions":9,"vwap":2780},"2025-05-22",96.36,97.48,96.68,228200,{"date":2783,"open":2784,"high":2785,"low":2778,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-21",97.98,99.21,96.79,-2.75,-2.76,340400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":164,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-20",98.31,99.75,98.163,99.54,-1.12,497300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":881,"percent_change":881,"volume":2804,"transactions":9,"vwap":2803},"2025-05-19",98.37,101.019997,98.19,100.67,276600,{"date":2806,"open":2807,"high":2808,"low":2763,"close":2809,"change":1848,"percent_change":1848,"volume":2810,"transactions":9,"vwap":2809},"2025-05-16",100.38,101.099998,100.81,344100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":207,"percent_change":207,"volume":2817,"transactions":9,"vwap":2816},"2025-05-15",98.92,100.11,98.53,99.72,333200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":533,"volume":2825,"transactions":9,"vwap":2823},"2025-05-14",102.72,102.87,99.25,99.27,-3.62,461800,{"date":2827,"open":2828,"high":35,"low":2829,"close":2830,"change":778,"percent_change":1227,"volume":2831,"transactions":9,"vwap":2830},"2025-05-13",100.93,99.92,102.89,712700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-12",100,101.19,97.581,99.56,4.6,4.84,546800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1010,"volume":2848,"transactions":9,"vwap":2846},"2025-05-09",93.19,95.31,91.83,94.96,1.59,526100,{"date":2850,"open":2843,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-08",95.53,91.915,93.37,1.5,1.63,465300,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":738,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-07",93.22,94.21,90.25,91.87,0.07,651500,{"date":2866,"open":2867,"high":2868,"low":1448,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-06",93.059998,97.85,91.81,-5.1,-5.26,1014000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1729,"volume":2880,"transactions":9,"vwap":2878},"2025-05-05",95.15,97.815,94.28,96.91,0.58,688600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2288,"volume":2888,"transactions":9,"vwap":2886},"2025-05-02",95.93,98.68,95.56,96.33,2.41,457600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1121,"percent_change":2879,"volume":2895,"transactions":9,"vwap":2894},"2025-05-01",94.050003,96.31,92.77,93.92,367000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2707,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2707},"2025-04-30",90.66,93.91,88.65,1.03,1.12,452600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2415,"percent_change":186,"volume":2910,"transactions":9,"vwap":2909},"2025-04-29",92.13,93.305,90.14,92.35,328200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":250,"percent_change":2032,"volume":2917,"transactions":9,"vwap":2916},"2025-04-28",92.15,93.3,90.94,92.2,238100,{"date":2919,"open":2920,"high":2859,"low":1009,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-04-25",93.080002,92.5,-1.08,-1.15,332600,{"date":2926,"open":2420,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-04-24",93.695,88.56,93.58,4.07,4.55,470900,{"date":39,"open":2934,"high":2935,"low":2936,"close":2420,"change":2114,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2420},92.4,95,88.575,-3.13,440900,{"status":2940,"indices":2941,"watchlist":2980,"sectors":2999,"benchmarks":3046},"success",[2942,2950,2956,2961,2968,2974],{"symbol":2943,"name":2944,"price":2945,"change":2946,"pct_change":2947,"is_up":2948,"sparkline":2949,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2951,"name":2952,"price":2953,"change":2954,"pct_change":1948,"is_up":2948,"sparkline":2955,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2957,"name":2958,"price":2959,"change":2388,"pct_change":366,"is_up":2948,"sparkline":2960,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2962,"name":2963,"price":2964,"change":2965,"pct_change":2966,"is_up":2948,"sparkline":2967,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2969,"name":2970,"price":2971,"change":2972,"pct_change":2947,"is_up":2948,"sparkline":2973,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2975,"name":2976,"price":2977,"change":356,"pct_change":2978,"is_up":2948,"sparkline":2979,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2981,2988,2993],{"symbol":2982,"name":2983,"price":2984,"change":2985,"pct_change":2986,"is_up":2948,"sparkline":2987,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2989,"name":2990,"price":2991,"change":1251,"pct_change":896,"is_up":14,"sparkline":2992,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2994,"name":2995,"price":2996,"change":2997,"pct_change":2656,"is_up":2948,"sparkline":2998,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3000,3004,3008,3012,3016,3020,3024,3028,3033,3037,3041],{"name":3001,"etf":3002,"change":1219,"price":3003,"is_up":2948},"Technology","XLK",200.93,{"name":3005,"etf":3006,"change":411,"price":3007,"is_up":2948},"Financials","XLF",53.88,{"name":3009,"etf":3010,"change":451,"price":3011,"is_up":2948},"Healthcare","XLV",167.37,{"name":3013,"etf":3014,"change":1562,"price":3015,"is_up":2948},"Consumer Cycl","XLY",110.42,{"name":3017,"etf":3018,"change":441,"price":3019,"is_up":2948},"Consumer Staples","XLP",81.04,{"name":3021,"etf":3022,"change":2352,"price":3023,"is_up":2948},"Energy","XLE",63.44,{"name":3025,"etf":3026,"change":185,"price":3027,"is_up":2948},"Industrials","XLI",170.1,{"name":3029,"etf":3030,"change":3031,"price":3032,"is_up":2948},"Materials","XLB",1.31,49.5,{"name":3034,"etf":3035,"change":315,"price":3036,"is_up":14},"Real Estate","XLRE",40.67,{"name":3038,"etf":3039,"change":1562,"price":3040,"is_up":2948},"Utilities","XLU",39.97,{"name":3042,"etf":3043,"change":3044,"price":3045,"is_up":2948},"Comm Services","XLC",1.17,111.61,[3047,3051,3055,3059],{"ticker":3048,"name":3049,"price":3050,"change":864,"is_up":2948},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3052,"name":3053,"price":3054,"change":1480,"is_up":2948},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3056,"name":3057,"price":3058,"change":58,"is_up":2948},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3060,"name":3061,"price":3062,"change":2947,"is_up":2948},"IWM","iShares Russell 2000",283.39]