[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTB":3,"stock-historical-KTB":35,"homepage-market-summary":2886},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KTB","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},"Kontoor Brands, Inc. Common Stock","NYSE",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Kontoor Brands Inc is a lifestyle apparel company. It designs, manufactures, procures, sells, and licenses apparel, footwear, and accessories, mainly under the brand names Wrangler, Lee, Helly Hansen, and a few other brands. The company also licenses the use of its brands in certain regions. Its products are sold through wholesale and direct-to-consumer channels in the United States (its key revenue-generating market) and internationally, mainly in Europe, Middle East and Africa (EMEA), Asia-Pacific (APAC), and Non-U.S. Americas regions. The company's three reportable segments are Wrangler, Lee, and Helly Hansen. The majority of its revenue is generated from the Wrangler segment, which offers denim, apparel, footwear, and accessories through Wrangler and various sub-brands.","10,600","Greensboro, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3022,2.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},64.2,64.33,64.63,63.45,64.71,-0.51,-0.79,673228.490787,13547,64.1309,88.96,56.19,755365.2182187889,24.4,1850,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},53.55,740388,270241769.772916,6.31,"2025-04-23",[46,47,56,67,77,88,99,110,121,132,142,153,164,174,185,196,207,218,229,239,250,261,272,283,294,305,316,327,337,347,357,368,377,388,399,410,421,432,442,452,463,474,485,494,505,516,526,537,547,558,569,580,590,600,611,621,628,637,646,654,663,671,680,689,697,705,713,722,731,740,749,757,765,772,780,789,798,807,816,824,833,841,848,857,864,873,882,889,897,905,913,921,928,936,944,953,960,968,976,985,993,1000,1007,1015,1024,1033,1041,1050,1058,1067,1075,1083,1091,1099,1108,1115,1123,1130,1139,1147,1155,1161,1169,1175,1182,1188,1195,1201,1208,1215,1224,1232,1241,1248,1256,1263,1270,1279,1285,1293,1301,1306,1315,1322,1329,1338,1346,1353,1360,1368,1377,1385,1393,1401,1409,1417,1425,1433,1440,1447,1455,1463,1470,1476,1482,1488,1496,1503,1510,1518,1527,1534,1542,1547,1555,1563,1572,1579,1586,1594,1602,1608,1615,1622,1630,1638,1646,1655,1662,1670,1676,1682,1690,1697,1704,1711,1719,1727,1734,1741,1750,1757,1764,1771,1777,1782,1791,1798,1806,1815,1821,1827,1834,1842,1851,1860,1868,1874,1881,1887,1896,1904,1911,1917,1923,1929,1936,1940,1949,1955,1961,1970,1979,1987,1996,2005,2013,2018,2026,2033,2040,2047,2054,2063,2071,2079,2086,2095,2104,2108,2117,2123,2129,2138,2143,2150,2157,2164,2172,2180,2187,2195,2204,2212,2219,2226,2233,2241,2247,2255,2261,2268,2274,2282,2289,2296,2303,2309,2315,2323,2330,2337,2341,2347,2355,2361,2368,2375,2382,2388,2395,2403,2410,2419,2425,2433,2438,2446,2453,2459,2466,2470,2477,2484,2490,2495,2504,2511,2519,2527,2533,2540,2547,2553,2561,2568,2575,2582,2589,2594,2598,2605,2612,2621,2629,2636,2644,2651,2658,2665,2673,2678,2684,2689,2694,2698,2704,2709,2714,2719,2724,2731,2738,2742,2747,2752,2759,2766,2772,2775,2781,2786,2794,2801,2810,2818,2825,2830,2836,2842,2850,2857,2865,2872,2880],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":21,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",64.87,63.15,1.19,1.87,664212.855571,13020,64.4945,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",62.75,64.81,62.47,63.52,0.49,0.78,569896.909424,13511,63.6543,{"date":68,"open":59,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-30",65.0846,62.76,63.03,-1.26,-1.96,778885.955361,12944,63.4875,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-29",64.76,64.7799,63.74,64.29,-0.64,-0.99,508709.410505,12602,64.2091,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",64.85,65.22,64.03,64.93,-0.44,-0.67,434853.891015,13271,64.7336,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",64.32,65.89,64.135,65.37,0.96,1.49,562269.105593,12832,65.1934,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",65.75,65.78,63.55,64.41,-1.28,-1.95,703970.746927,13314,64.4086,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",67.72,67.76,65.64,65.69,-2.13,-3.14,382828.662944,10533,66.3549,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":17,"volume":139,"transactions":140,"vwap":141},"2026-09-22",67.73,68.94,66.58,67.82,1.41,747699.567472,17277,67.9738,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",67.36,67.39,65.9,66.41,0.05,0.08,671730.828246,16073,66.602,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",65.7,66.79,65.12,66.36,0.83,1.27,1753389.696081,15603,66.1857,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",69.52,65.44,65.53,-2.84,-4.15,1140027.169883,21715,66.0336,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",67.32,69.235,66.855,68.37,1.37,2.04,1044346.773734,21616,68.4114,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",68.07,68.08,66.545,67,-0.42,-0.62,1173259.561902,20709,67.0003,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",66.54,67.57,65.7925,67.42,0.8,1.2,631206.13609,16521,67.0374,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",66.9,67.95,66.17,66.62,0.46,0.7,594619.852498,12233,66.8037,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",66.15,67.205,65.155,66.16,-1,-1.49,805533.93828,16532,66.2916,{"date":230,"open":231,"high":232,"low":190,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",70.49,70.67,67.16,-3.57,-5.05,644078.514861,15717,68.2767,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",73.63,74.26,70.23,70.73,-2.86,-3.89,695569.605568,16488,71.065,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-04",73.31,75.31,72.53,73.59,-0.08,-0.11,745545.201533,17045,73.8622,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",72.91,73.71,71.5,73.67,1.18,1.63,841342.226977,16871,72.962,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",74.04,74.54,70.7,72.49,-2.15,-2.88,1209654.763053,23305,72.6466,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",74.19,76.05,73.23,74.64,-0.77,-1.02,754879.607565,18651,74.9571,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",76.1,76.625,74.72,75.41,-1.58,-2.05,537397.576236,12461,75.3817,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-28",77.21,77.96,76.85,76.99,0.51,0.67,377333.610849,16265,77.3024,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-27",75.51,77.54,75.45,76.48,-0.7,-0.91,680128.854437,25695,76.6221,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",80.24,77.03,77.18,-2.83,-3.54,460456.780779,11274,78.053,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-25",83.75,79.4498,80.01,-3.22,-3.87,455976.430462,13144,80.4429,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":106,"volume":354,"transactions":355,"vwap":356},"2026-08-24",82.7,83.72,81.74,83.23,1.22,585700.602139,16449,82.6423,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-21",79.5,82.62,79.465,82.01,3.02,3.82,614115.013895,14215,81.8227,{"date":369,"open":370,"high":371,"low":308,"close":372,"change":373,"percent_change":343,"volume":374,"transactions":375,"vwap":376},"2026-08-20",80.04,80.415,78.99,-3.18,551813.479678,13957,78.823,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-19",82.39,83.8,82.02,82.17,-0.13,-0.16,555381.466848,16509,82.5971,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-18",82.21,84.5,81.6,82.3,0.53,0.65,725606.293779,18563,83.0422,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-17",83.53,84.22,81.25,81.77,-3.13,-3.69,665340.180634,17368,82.1381,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",84.83,85.52,83,84.9,0.86,1.02,1012739.009963,22055,84.9045,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-13",82.9,84.665,81.585,84.04,2.44,2.99,1302964.237922,27618,83.4955,{"date":433,"open":434,"high":435,"low":436,"close":392,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-12",78.65,84.86,77.86,6.64,8.86,1453578.123105,27332,81.0225,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":245,"volume":449,"transactions":450,"vwap":451},"2026-08-11",76.78,77.51,74.6,74.96,-2.21,808595.186612,18931,75.4184,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",77.23,78.15,76.3,77.17,0.12,0.16,1051019.047247,19837,77.2321,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-07",78.4,78.935,76.9,77.05,-1.75,-2.22,750907.328849,15448,77.5809,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",83.37,83.74,78.63,78.8,-4.85,-5.8,957047.626651,17848,80.5992,{"date":486,"open":423,"high":487,"low":423,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-05",85.25,83.65,0.24,0.29,580019.254408,12779,83.9524,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",85.38,86.4199,83.32,83.41,-1.25,-1.48,593935.34948,14082,84.4245,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",86.86,87.85,84.45,84.66,0.92,1.1,550395.432461,12613,85.5392,{"date":517,"open":518,"high":519,"low":520,"close":477,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",83.6,84.61,82.295,-0.1,-0.12,588616.756045,13366,83.839,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",85.09,85.11,82.6301,83.84,-1.34,-1.57,456238.523902,10479,84.0799,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":279,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",86.82,87.55,85.055,85.18,-3.27,467703.257415,11454,85.6684,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",85.92,88.25,85.735,88.06,2.28,2.66,462501.911429,11677,87.5492,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",83.22,86.13,83.21,85.78,2.24,2.68,649199.044702,12821,85.5238,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",84.21,85.315,83.31,83.54,0.17,0.2,523234.848164,12739,83.9856,{"date":581,"open":582,"high":583,"low":584,"close":476,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",85.26,85.8,83.055,-3.44,-3.96,431893.491899,12570,83.6991,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",85.24,87.33,86.81,1.51,1.77,561594.292828,13204,86.5873,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",84.7,86.03,83.55,85.3,1.94,2.33,690755.960045,14588,85.0849,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":448,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",85.66,86.08,82.51,83.36,-2.58,725941.328183,15540,83.7872,{"date":622,"open":623,"high":30,"low":624,"close":625,"change":470,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-17",87.2,84.68,85.57,-2.53,705700,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-16",84.31,88.76,83.77,87.79,3.6,4.28,594900,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",83.9,86.11,82.91,84.19,0.34,0.41,965900,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":84,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-14",84.33,85.13,83.11,83.85,-1.17,918800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-13",86.16,86.89,84.69,84.84,-0.82,-0.96,549900,{"date":664,"open":665,"high":666,"low":667,"close":613,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":613},"2026-07-10",84.57,86.36,84.17,1.5,1.78,439100,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",84.18,85.518,83.205,84.16,-0.18,-0.21,1140700,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",86.68,86.925,82.4,84.34,-3.83,-4.34,874100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":417,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-07",87.6,88.85,87.19,88.17,1.17,1085900,{"date":698,"open":592,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",87.42,83.45,87.15,2.15,2.53,829000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":51,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-02",83.59,85.39,82.33,85,1.42,1053000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",83.48,85.901,83.019997,83.81,0.47,0.56,630400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",81.84,84.39,81.07,83.34,1.35,1.65,779200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-29",82.84,83.014999,80.5,81.99,-1.3,-1.56,737200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-26",79.97,84.26,79.64,83.29,3.39,4.24,2577300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":427,"volume":756,"transactions":9,"vwap":754},"2026-06-25",77.99,80,77.62,79.9,1.9,720200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":595,"volume":764,"transactions":9,"vwap":762},"2026-06-24",78.25,78.9,77.15,78,1.16,595500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":214,"percent_change":511,"volume":771,"transactions":9,"vwap":770},"2026-06-23",75.19,77.32,74.16,76.84,585300,{"date":773,"open":774,"high":434,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",77.69,76.13,76.14,-2.03,-2.6,971700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",76.41,78.97,76.050003,78.17,3.1,4.13,1431300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",77.45,79.7,74.95,75.07,-2.41,-3.11,792100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",78.62,80.64,76.82,77.48,-1.74,-2.2,774200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",79.33,80.96,78.565,79.22,0.21,0.27,618600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":804,"volume":823,"transactions":9,"vwap":821},"2026-06-12",81.019997,81.705,78.57,79.010002,-1.4,693300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",77.74,82.225,77.074997,80.41,4.47,5.89,1992700,{"date":834,"open":331,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",78.95,75.64,75.94,-1.24,-1.61,854400,{"date":842,"open":843,"high":844,"low":843,"close":331,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":331},"2026-06-09",73.040001,77.26,4.93,6.82,1053800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",71.77,73.66,71.62,72.25,2.18,3.11,778400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":711,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-05",68.53,70.97,70.07,2.07,945900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",69.35,69.43,67.050003,68.65,0.5,0.73,604700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",70,70.135,66.865,68.15,-2,-2.85,752200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":822,"percent_change":73,"volume":888,"transactions":9,"vwap":887},"2026-06-02",70.32,71.95,66.52,70.15,502700,{"date":890,"open":891,"high":892,"low":875,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",70.94,72.39,71.55,-0.22,-0.31,785400,{"date":898,"open":899,"high":900,"low":901,"close":850,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":850},"2026-05-29",73.029999,73.74,71.72,-1.98,-2.68,779500,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",72.73,75.17,73.75,0.59,0.81,540900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":596,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-27",72.86,74.56,72.37,73.16,2.48,816700,{"date":922,"open":887,"high":923,"low":924,"close":925,"change":926,"percent_change":17,"volume":927,"transactions":9,"vwap":925},"2026-05-26",71.815,69.62,71.39,1.48,733300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":394,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-22",69.79,70.8,68.9,69.91,0.76,552200,{"date":937,"open":878,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",70.51,66.2,69.38,4.29,6.59,1224100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",63.94,65.24,61.935,65.089996,1.06,1.66,639500,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":894,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-19",65.11,62.7,64.029999,-0.34,666700,{"date":961,"open":962,"high":59,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",62.86,62,64.25,2.49,4.03,649100,{"date":969,"open":114,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",64.355,61.69,61.76,-1.92,-3.02,704600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",66,66.895,63.59,63.68,-1.55,-2.38,797700,{"date":986,"open":987,"high":988,"low":964,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",66.21,66.48,65.23,-2.48,-3.66,1021200,{"date":994,"open":995,"high":996,"low":190,"close":997,"change":660,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-12",68.92,69.51,67.71,-1.2,948400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":859,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":859},"2026-05-11",73,67.27,-5.12,-6.95,1243000,{"date":1008,"open":762,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",78.875,72.51,73.65,-4.42,-5.66,1224500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",78.080002,84.99,76.47,78.07,3.13,4.18,2115000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",72.77,75.084999,72.040001,74.94,3.28,4.58,880400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":746,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",69.73,72.27,68.553,71.66,2.35,983900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",71.61,72.235,69.255,69.31,-2.89,-4,648100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":300,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",73.78,74.74,71.86,72.2,-1.16,479300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",71.59,74.57,71.4,73.36,1.36,1.89,706000,{"date":1068,"open":1069,"high":915,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-29",71.67,70.89,72,-0.05,-0.07,554400,{"date":1076,"open":1077,"high":1055,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-28",70.18,69.64,72.050003,2.54,3.65,542700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":996,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":996},"2026-04-27",72.57,73.35,68.21,-3.2,-4.4,970000,{"date":1092,"open":1093,"high":456,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",75.49,72.65,72.71,-3.07,-4.05,457600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",76.2,76.72,74.68,75.78,-0.29,-0.38,519900,{"date":1109,"open":1110,"high":821,"low":1029,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",78.96,76.07,-2.8,-3.55,648700,{"date":1116,"open":1117,"high":752,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",78.6,78.175,78.87,0.64,0.82,530000,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":353,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",76.96,78.56,78.23,0.94,663000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",74.39,77.71,73.775,77.29,4.97,6.87,709400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":62,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",72.18,73.77,71.8,72.32,0.35,316200,{"date":1148,"open":907,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-15",73.665,71.57,71.97,-1.06,-1.45,391600,{"date":1156,"open":1157,"high":1158,"low":1002,"close":899,"change":1159,"percent_change":522,"volume":1160,"transactions":9,"vwap":899},"2026-04-14",73.28,74.355,-0.09,386200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":203,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",71.92,73.27,71.35,73.12,1.67,634900,{"date":1170,"open":1171,"high":252,"low":1172,"close":1163,"change":1173,"percent_change":838,"volume":1174,"transactions":9,"vwap":1163},"2026-04-10",73.059998,71.283,-0.9,459900,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":159,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",71.51,74.12,72.82,1.15,662700,{"date":1183,"open":1184,"high":767,"low":1184,"close":1185,"change":1186,"percent_change":437,"volume":1187,"transactions":9,"vwap":1185},"2026-04-08",69.935,71.99,4.48,865700,{"date":1189,"open":1087,"high":1190,"low":1191,"close":1192,"change":278,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",68.885,67.035004,67.51,-3.09,414000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":395,"percent_change":1128,"volume":1074,"transactions":9,"vwap":1200},"2026-04-06",69.010002,69.985,67.91,69.66,{"date":1202,"open":996,"high":1203,"low":1204,"close":1197,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1197},"2026-04-02",70.405,67.94,-1.89,-2.67,605000,{"date":1209,"open":1210,"high":893,"low":135,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",70.34,70.9,0.61,0.87,484800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",67.040001,70.43,66.715,70.29,4.07,6.15,833900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":678,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",67.54,67.87,65.691,66.22,-0.32,599800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",67.010002,67.565,66.040001,66.43,-0.89,-1.32,612300,{"date":1242,"open":1243,"high":1244,"low":1217,"close":176,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":176},"2026-03-26",68.77,69.92,-2.19,-3.15,359400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":996,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":996},"2026-03-25",72.12,72.89,69.275,-1.66,-2.33,616000,{"date":1257,"open":1258,"high":1144,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",69.86,71.17,1.31,1.88,816300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1258,"change":1268,"percent_change":635,"volume":1269,"transactions":9,"vwap":1258},"2026-03-23",67.63,70.71,67.33,2.87,1167500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",68.95,69.95,66.84,66.99,-2.01,-2.91,1896000,{"date":1280,"open":1281,"high":924,"low":1282,"close":1283,"change":1073,"percent_change":521,"volume":1284,"transactions":9,"vwap":1283},"2026-03-19",68.27,67.75,69,962900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":677,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",68.67,70.28,68.019997,69.07,-0.26,918200,{"date":1294,"open":1192,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-17",70.089996,67.165,69.25,1.97,2.93,972200,{"date":1302,"open":1282,"high":135,"low":1303,"close":1304,"change":678,"percent_change":895,"volume":1305,"transactions":9,"vwap":1304},"2026-03-16",67.07,67.28,726700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-13",66.45,68.26,65.54,67.49,1.12,1.69,759900,{"date":1316,"open":1317,"high":1304,"low":1318,"close":1319,"change":1320,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-12",65.26,65.13,66.37,0,595800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1319,"change":1327,"percent_change":990,"volume":1328,"transactions":9,"vwap":1319},"2026-03-11",67.96,68.115,65.245,-1.69,823000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-10",71.37,71.775,68.035004,68.059998,-4.89,-6.7,1254100,{"date":1339,"open":1340,"high":1341,"low":924,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-09",74.040001,74.91,72.95,-3.32,-4.35,981600,{"date":1347,"open":1348,"high":1349,"low":767,"close":1350,"change":1351,"percent_change":1088,"volume":1352,"transactions":9,"vwap":1350},"2026-03-06",77.9,79.12,76.27,-2.52,1298800,{"date":1354,"open":1355,"high":792,"low":319,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",78.76,78.79,0.74,0.95,1086500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":383,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-04",79.2,80.28,76.65,78.050003,-0.17,1405400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-03",71.88,80.31,70.815,78.18,13.36,20.61,2907200,{"date":1378,"open":1379,"high":49,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-02",63.14,62.23,64.82,-0.39,-0.6,1275300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":805,"volume":1392,"transactions":9,"vwap":1390},"2026-02-27",65.39,65.91,63.89,65.21,-1.47,845600,{"date":1394,"open":1395,"high":1396,"low":91,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-26",67.99,68.99,66.68,0.02,0.03,912300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":289,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-25",67.2,67.66,65.52,66.66,-1.14,700700,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-24",66.029999,67.815,67.43,1.09,1.64,710300,{"date":1418,"open":1290,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",69.755,65.85,66.34,-3.37,-4.83,778300,{"date":1426,"open":1427,"high":1428,"low":1296,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-20",67.98,71.47,69.71,2.06,3.05,1199400,{"date":1434,"open":1404,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1105,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",68.56,66.73,67.65,-0.2,744900,{"date":1441,"open":1442,"high":1443,"low":223,"close":1444,"change":1445,"percent_change":160,"volume":1446,"transactions":9,"vwap":1444},"2026-02-18",66.53,69.2,67.85,0.85,1103600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":190,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":190},"2026-02-17",66.98,68.040001,65.435,-0.46,-0.68,508600,{"date":1456,"open":1457,"high":1458,"low":190,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",67.67,68.785,67.46,0.22,0.33,726100,{"date":1464,"open":1465,"high":1466,"low":209,"close":1467,"change":1468,"percent_change":894,"volume":1469,"transactions":9,"vwap":1467},"2026-02-12",67.93,69.26,67.24,-0.15,790700,{"date":1471,"open":1303,"high":1472,"low":1473,"close":145,"change":490,"percent_change":1474,"volume":1475,"transactions":9,"vwap":145},"2026-02-11",67.7,66.65,0.43,463500,{"date":1477,"open":199,"high":1283,"low":1478,"close":1479,"change":395,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",67.089996,67.099998,0.98,583600,{"date":1483,"open":190,"high":1311,"low":1484,"close":1308,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1308},"2026-02-09",65.65,-0.58,-0.87,451000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":854,"volume":1495,"transactions":9,"vwap":1493},"2026-02-06",65.97,67.8,65.96,67.029999,1.43,657100,{"date":1497,"open":1310,"high":1498,"low":103,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-05",65.95,65.6,0.07,0.11,1021100,{"date":1504,"open":1505,"high":1506,"low":1505,"close":168,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":168},"2026-02-04",62.83,65.79,3.16,5.07,1231900,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",61.09,63.445,62.37,1.08,1.76,753700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",59.65,61.61,59.4,61.29,1.56,2.61,647300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1461,"percent_change":720,"volume":1533,"transactions":9,"vwap":1532},"2026-01-30",60,60.91,59.049999,59.73,687000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1522,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1522},"2026-01-29",56.88,59.44,56.78,1.92,3.34,813100,{"date":1543,"open":1544,"high":1544,"low":31,"close":1545,"change":822,"percent_change":983,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",58.73,57.48,561700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":312,"volume":1554,"transactions":9,"vwap":1552},"2026-01-27",58.11,59.35,57.58,58.88,0.39,604600,{"date":1556,"open":1557,"high":1531,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-26",58.25,57.4,58.49,0.66,1.14,622400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",59.74,60.21,56.91,57.83,-2.16,-3.6,1526900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":257,"percent_change":677,"volume":1578,"transactions":9,"vwap":1577},"2026-01-22",60.32,61.27,59.81,59.99,660900,{"date":1580,"open":1544,"high":1581,"low":1582,"close":1583,"change":564,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-21",60.29,58.33,60.099998,3.87,615700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":738,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-20",58.14,59.275,57.455,57.86,-2.63,490400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":384,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",59.07,59.54,58.305,59.42,-0.27,470900,{"date":1603,"open":1531,"high":1604,"low":1605,"close":1606,"change":214,"percent_change":51,"volume":1607,"transactions":9,"vwap":1606},"2026-01-15",60.080002,58,59.58,474800,{"date":1609,"open":1599,"high":1610,"low":1611,"close":1552,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1552},"2026-01-14",59.9,58.099998,-0.61,-1.03,563100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1145,"percent_change":910,"volume":1621,"transactions":9,"vwap":1620},"2026-01-13",59.27,60.295,58.84,59.49,626400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1344,"volume":1629,"transactions":9,"vwap":1627},"2026-01-12",61.4,61.555,58.755,59.14,-2.69,784300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1501,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",62.5,63.295,60.64,61.83,0.18,1338600,{"date":1639,"open":1640,"high":963,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-08",58.58,58.5,61.72,2.77,4.7,1111200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-07",61.64,62.39,58.81,58.95,-2.98,-4.81,994500,{"date":1656,"open":1657,"high":1658,"low":1532,"close":1659,"change":1128,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-06",60.74,62.24,61.93,1.54,718600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":25,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-05",61.02,62.505,60.65,60.99,-0.83,978500,{"date":1671,"open":1672,"high":1380,"low":1673,"close":1674,"change":644,"percent_change":312,"volume":1675,"transactions":9,"vwap":1674},"2026-01-02",61.43,60.82,61.5,533300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1512,"change":25,"percent_change":1668,"volume":1681,"transactions":9,"vwap":1512},"2025-12-31",61.55,61.605,60.75,616200,{"date":1683,"open":1684,"high":1685,"low":1624,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-30",62.12,62.3,61.6,-0.57,-0.92,426600,{"date":1691,"open":1632,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1056,"volume":1696,"transactions":9,"vwap":1694},"2025-12-29",62.62,61.18,62.17,-0.73,561000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":213,"percent_change":1357,"volume":1703,"transactions":9,"vwap":1702},"2025-12-26",62.49,63.17,62.099998,62.9,487500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1636,"percent_change":490,"volume":1710,"transactions":9,"vwap":1709},"2025-12-24",62.35,62.99,62.125,62.44,216200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1253,"volume":1718,"transactions":9,"vwap":1716},"2025-12-23",63.21,63.4,61.712,62.26,-1.05,389700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":500,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",64.22,64.545,63.085999,63.31,-0.8,365100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":814,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-19",63.39,64.11,62.68,0.42,1587500,{"date":1735,"open":1736,"high":1317,"low":1737,"close":1738,"change":1739,"percent_change":894,"volume":1740,"transactions":9,"vwap":1738},"2025-12-18",64.88,63.29,63.84,-0.14,1559600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-17",65.49,66.46,63.57,63.98,-1.78,-2.71,1049300,{"date":1751,"open":1744,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1106,"volume":1756,"transactions":9,"vwap":1754},"2025-12-16",67.5,65.31,65.76,-0.25,1136000,{"date":1758,"open":1759,"high":1760,"low":113,"close":1761,"change":1762,"percent_change":1725,"volume":1763,"transactions":9,"vwap":1761},"2025-12-15",67.019997,67.83,66.010002,-0.53,832300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":198,"change":1769,"percent_change":795,"volume":1770,"transactions":9,"vwap":198},"2025-12-12",67.55,68.545,66.32,-1.64,717300,{"date":1772,"open":1773,"high":1035,"low":1003,"close":1774,"change":1399,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-11",68.54,68.18,0.04,733100,{"date":1778,"open":1779,"high":1780,"low":102,"close":878,"change":37,"percent_change":106,"volume":1781,"transactions":9,"vwap":878},"2025-12-10",67.19,69.029999,1202700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-09",72.48,73.275,66.29,67.15,-7.02,-9.46,1364900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":777,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-08",76,73.455,74.17,-2.66,482200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1101,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1101},"2025-12-05",75.7,76.39,75,0.68,0.9,470700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-04",77.59,77.811,75.35,75.52,-2.73,-3.49,598600,{"date":1816,"open":299,"high":1817,"low":1818,"close":759,"change":1819,"percent_change":1022,"volume":1820,"transactions":9,"vwap":759},"2025-12-03",78.28,74.899,3.14,785800,{"date":1822,"open":1823,"high":1104,"low":1824,"close":1825,"change":1072,"percent_change":1073,"volume":1826,"transactions":9,"vwap":1825},"2025-12-02",75.34,74.247,75.11,459000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":911,"percent_change":1414,"volume":1833,"transactions":9,"vwap":1832},"2025-12-01",73.79,75.775,71.85,75.16,363500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1501,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-28",75.21,75.32,73.56,74.35,0.15,298800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-26",73.41,75.2,73.355,74.24,0.55,0.75,588300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-25",71.050003,74.215,71.040001,73.69,3.09,4.38,570900,{"date":1861,"open":1218,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-24",71.11,69.445,70.6,0.25,0.36,746600,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1660,"percent_change":564,"volume":1873,"transactions":9,"vwap":1872},"2025-11-21",69.14,72.475,70.35,955500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":94,"percent_change":83,"volume":1880,"transactions":9,"vwap":1879},"2025-11-20",69.49,71.14,68.57,68.81,788400,{"date":1882,"open":1883,"high":1884,"low":1396,"close":1297,"change":1885,"percent_change":1687,"volume":1886,"transactions":9,"vwap":1297},"2025-11-19",69.28,70.99,-0.4,420000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-18",69.27,70.14,68.88,69.65,-0.33,-0.47,478000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":903,"volume":1903,"transactions":9,"vwap":1901},"2025-11-17",71.84,71.875,69.37,69.98,-1.93,424400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1112,"volume":1689,"transactions":9,"vwap":1909},"2025-11-14",72.9,73.48,71.63,71.91,-2.07,{"date":1912,"open":1913,"high":1795,"low":1913,"close":1914,"change":1180,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-13",72.55,73.98,1.58,608100,{"date":1918,"open":1919,"high":1011,"low":1071,"close":1920,"change":668,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-12",72.26,72.83,2.1,448400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1383,"percent_change":1668,"volume":1928,"transactions":9,"vwap":1927},"2025-11-11",72.79,71.019997,71.33,393400,{"date":1930,"open":287,"high":1931,"low":1932,"close":1933,"change":1755,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-10",73.95,71.64,71.93,-0.35,526100,{"date":1937,"open":1784,"high":1938,"low":1060,"close":1141,"change":384,"percent_change":894,"volume":1939,"transactions":9,"vwap":1141},"2025-11-07",73.29,666900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-06",75.050003,75.825,72.28,72.34,-4.52,-5.88,776500,{"date":1950,"open":1951,"high":753,"low":1951,"close":1952,"change":554,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-05",73.21,76.86,3.58,921400,{"date":1956,"open":1957,"high":1958,"low":1370,"close":1959,"change":1849,"percent_change":417,"volume":1960,"transactions":9,"vwap":1959},"2025-11-04",72.99,74.55,74.2,842600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-03",78.31,78.975,70.59,73.45,-7.47,-9.23,1560200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-31",80.059998,81.37,78.26,80.92,-0.23,-0.28,614100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":458,"volume":1986,"transactions":9,"vwap":1984},"2025-10-30",81.19,81.955,80.34,81.15,0.1,413400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-29",83.010002,84.28,80.51,81.050003,-2.25,-2.7,500200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-28",85.040001,85.705,82.83,83.3,-2.72,-3.16,402400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1260,"volume":2012,"transactions":9,"vwap":2010},"2025-10-27",85.77,87,85.4,86.019997,1.11,322100,{"date":2014,"open":2015,"high":2008,"low":630,"close":2016,"change":1613,"percent_change":998,"volume":2017,"transactions":9,"vwap":2016},"2025-10-24",86.26,84.91,377400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":729,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-23",84.89,85.99,84.11,85.94,1.96,397900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1205,"percent_change":1245,"volume":2032,"transactions":9,"vwap":2031},"2025-10-22",85.31,85.53,83.71,84.29,502600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1415,"percent_change":606,"volume":2039,"transactions":9,"vwap":2038},"2025-10-21",84.49,86.91,83.63,86.18,484300,{"date":2041,"open":658,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1977,"volume":2046,"transactions":9,"vwap":2044},"2025-10-20",85.48,84.24,84.54,-0.24,298600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":225,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-17",86.4,84.089996,84.78,-1.73,678600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-16",84.15,86.31,83.875,86.27,1.73,2.05,531500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2044,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2044},"2025-10-15",83.25,85.63,83.2,2.7,3.3,523700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":724,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":724},"2025-10-14",77.56,82.46,76.97,3.29,4.19,554900,{"date":2080,"open":2081,"high":1355,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-13",75.81,78.55,4.22,5.68,380000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-10",76.73,77.11,73.815,74.33,-2.87,-3.72,472100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-09",79.92,80.345,76.89,77.2,-3.21,-3.99,533400,{"date":2105,"open":829,"high":392,"low":2106,"close":829,"change":720,"percent_change":214,"volume":2107,"transactions":9,"vwap":829},"2025-10-08",79.36,417700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-07",81.86,82.099998,79.66,79.85,-2.11,-2.57,442400,{"date":2118,"open":2110,"high":2119,"low":2120,"close":2121,"change":1382,"percent_change":1894,"volume":2122,"transactions":9,"vwap":2121},"2025-10-06",83.17,81.059998,81.96,409500,{"date":2124,"open":733,"high":2125,"low":2126,"close":2127,"change":1976,"percent_change":1977,"volume":2128,"transactions":9,"vwap":2127},"2025-10-03",84.32,82.28,82.35,435100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-02",81.92,82.82,80.71,82.58,0.52,0.63,426100,{"date":2139,"open":783,"high":2111,"low":783,"close":2140,"change":2141,"percent_change":1268,"volume":2142,"transactions":9,"vwap":2140},"2025-10-01",82.059998,2.29,815800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1515,"percent_change":180,"volume":2149,"transactions":9,"vwap":2148},"2025-09-30",79.099998,79.89,78.39,79.77,586100,{"date":2151,"open":1981,"high":1981,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-29",78.45,78.69,-1.83,-2.27,613400,{"date":2158,"open":835,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":728,"volume":2163,"transactions":9,"vwap":2161},"2025-09-26",80.785,78.21,80.52,1.07,501400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":117,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-25",80.99,81.54,78.59,79.45,-2.4,611100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1064,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-24",80.46,81.685,80.305,81.4,1.7,590100,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":159,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-23",79.26,80.73,80.040001,1.05,444500,{"date":2188,"open":1363,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-22",81.089996,79.15,79.21,-1.21,-1.5,672100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-19",81.88,82.14,80.175,80.42,-1.59,-1.94,2223000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":51,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-18",81.27,82.18,80.2,82.010002,1.47,460500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1849,"percent_change":1128,"volume":2218,"transactions":9,"vwap":2217},"2025-09-17",80.98,83.49,80.525,80.82,548200,{"date":2220,"open":2221,"high":2222,"low":2147,"close":2223,"change":2202,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-16",81.56,81.855,80.07,-2.37,792500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2209,"change":1515,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2209},"2025-09-15",81.16,82.15,80.69,1.33,624700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2003,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",82.78,83.255,80.56,80.93,-3.76,688900,{"date":2242,"open":372,"high":2243,"low":820,"close":2050,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2050},"2025-09-11",84.12,6.85,8.87,984800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1769,"volume":2254,"transactions":9,"vwap":2252},"2025-09-10",78.14,78.53,77.095001,77.24,-1.29,400700,{"date":2256,"open":812,"high":2257,"low":2258,"close":2250,"change":2253,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2250},"2025-09-09",79.535,77.58,-1.62,412000,{"date":2262,"open":2113,"high":2263,"low":2264,"close":2265,"change":191,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-08",79.88,77.437,79.82,-0.52,524500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":329,"change":384,"percent_change":1438,"volume":2273,"transactions":9,"vwap":329},"2025-09-05",81.29,82.089996,79.47,516800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":159,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-04",79.19,80.45,78.36,80.4,1.04,357600,{"date":2283,"open":2284,"high":2237,"low":2285,"close":2286,"change":489,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-03",79.080002,78.91,79.57,0.3,502400,{"date":2290,"open":2291,"high":2292,"low":1111,"close":809,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":809},"2025-09-02",76.44,79.49,2.08,2.69,593300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2135,"percent_change":1803,"volume":2302,"transactions":9,"vwap":2301},"2025-08-29",76.67,77.5,76.19,77.25,909900,{"date":2304,"open":1127,"high":2305,"low":2306,"close":2088,"change":2307,"percent_change":300,"volume":2308,"transactions":9,"vwap":2088},"2025-08-28",78.24,76.63,-1.23,527600,{"date":2310,"open":321,"high":2311,"low":1019,"close":308,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":308},"2025-08-27",78.029999,1.34,1.75,594500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":490,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-26",76.22,77.49,75.91,76.62,0.38,471400,{"date":2324,"open":309,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":822,"volume":2329,"transactions":9,"vwap":2327},"2025-08-25",77.12,76.010002,76.33,-1.08,684600,{"date":2331,"open":1944,"high":2332,"low":1944,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-22",77.589,77.41,5.42,7.53,708200,{"date":2338,"open":1165,"high":1945,"low":2339,"close":1185,"change":1399,"percent_change":1775,"volume":2340,"transactions":9,"vwap":1185},"2025-08-21",70.75,582000,{"date":2342,"open":2343,"high":2344,"low":1933,"close":2345,"change":323,"percent_change":500,"volume":2346,"transactions":9,"vwap":2345},"2025-08-20",72.63,73.4,71.96,727000,{"date":2348,"open":1071,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-19",73.525,71.82,72.87,1.29,1.8,716200,{"date":2356,"open":2357,"high":892,"low":2358,"close":2359,"change":1803,"percent_change":105,"volume":2360,"transactions":9,"vwap":2359},"2025-08-18",70.98,70.725,71.58,686400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1211,"change":2366,"percent_change":2231,"volume":2367,"transactions":9,"vwap":1211},"2025-08-15",70.38,71.2,70.055,0.93,665500,{"date":2369,"open":1046,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1717,"volume":2374,"transactions":9,"vwap":2372},"2025-08-14",70.63,68.93,69.97,-0.74,740400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1266,"change":2380,"percent_change":394,"volume":2381,"transactions":9,"vwap":1266},"2025-08-13",70.5,71.089996,69.815,0.37,843500,{"date":2383,"open":2384,"high":2378,"low":2385,"close":1210,"change":2386,"percent_change":1031,"volume":2387,"transactions":9,"vwap":1210},"2025-08-12",68.34,67.955,3.08,1041600,{"date":2389,"open":2390,"high":2391,"low":1442,"close":2392,"change":958,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-11",68,68.615,67.26,-0.5,1184300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2398},"2025-08-08",64.48,67.6,64.35,3.61,5.64,1558200,{"date":2404,"open":1674,"high":2405,"low":1565,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-07",65.83,63.99,7.27,12.82,1859700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-06",57.56,57.85,56.7,56.72,-0.41,-0.72,739800,{"date":2420,"open":2421,"high":2422,"low":2414,"close":2423,"change":1866,"percent_change":2136,"volume":2424,"transactions":9,"vwap":2423},"2025-08-05",56.95,58.02,57.13,1143900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":606,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-04",55.49,57.15,55.17,56.77,3.54,799500,{"date":2434,"open":2435,"high":2435,"low":40,"close":2436,"change":1668,"percent_change":225,"volume":2437,"transactions":9,"vwap":2436},"2025-08-01",55.59,54.83,1393100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2052,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-31",56.36,57,54.218,55.66,-3.01,1221000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":585,"percent_change":1013,"volume":2452,"transactions":9,"vwap":2451},"2025-07-30",60.4,61.025002,57.09,57.39,799900,{"date":2454,"open":963,"high":2455,"low":2456,"close":2457,"change":652,"percent_change":1205,"volume":2458,"transactions":9,"vwap":2457},"2025-07-29",62.049999,60.61,60.83,584000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":963,"change":2416,"percent_change":2464,"volume":2465,"transactions":9,"vwap":963},"2025-07-28",62.6,63.56,61.84,-0.66,718500,{"date":2467,"open":1721,"high":1721,"low":2463,"close":2468,"change":1453,"percent_change":2328,"volume":2469,"transactions":9,"vwap":2468},"2025-07-25",62.41,516000,{"date":2471,"open":964,"high":2472,"low":2473,"close":2474,"change":501,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-24",65.378,62.94,63.09,-2.29,1015200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2135,"percent_change":911,"volume":2483,"transactions":9,"vwap":2482},"2025-07-23",64.97,64.99,63.86,64.57,624100,{"date":2485,"open":1505,"high":2486,"low":1505,"close":2487,"change":417,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-22",64.15,64.050003,1.62,529300,{"date":2491,"open":49,"high":49,"low":2492,"close":2493,"change":84,"percent_change":982,"volume":2494,"transactions":9,"vwap":2493},"2025-07-21",62.98,63.029999,496600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-18",65,65.3,63.93,64.019997,-0.88,-1.36,543100,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":2011,"volume":2510,"transactions":9,"vwap":2508},"2025-07-17",63.95,65.43,64.9,0.71,593100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":289,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-16",65.28,66.425,63.632,64.19,-1.19,603800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":738,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-15",66.95,67.395,64.893,64.96,-2.35,607600,{"date":2528,"open":2390,"high":2529,"low":2530,"close":886,"change":2328,"percent_change":2531,"volume":2532,"transactions":9,"vwap":886},"2025-07-14",68.31,66.172,-1.6,697000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2398,"change":1277,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2398},"2025-07-11",71.49,71.765,67.405,-4.13,675100,{"date":2541,"open":924,"high":2542,"low":2543,"close":938,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":938},"2025-07-10",71.395,68.82,1.26,1.82,677600,{"date":2548,"open":2549,"high":2550,"low":1199,"close":1297,"change":2551,"percent_change":2224,"volume":2552,"transactions":9,"vwap":1297},"2025-07-09",71.12,71.43,-1.68,801600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1775,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-08",71.07,71.275,69.415,70.93,0.06,670400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1070,"change":2566,"percent_change":533,"volume":2567,"transactions":9,"vwap":1070},"2025-07-07",71.54,72.205,70.36,-1.13,587700,{"date":2569,"open":1144,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":720,"volume":2574,"transactions":9,"vwap":2572},"2025-07-03",72.85,71.53,72.019997,0.4,368100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":852,"change":2580,"percent_change":2313,"volume":2581,"transactions":9,"vwap":852},"2025-07-02",70.37,72.089996,69.67,1.23,775600,{"date":2583,"open":1421,"high":925,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-01",66.185,70.39,4.42,6.7,1232400,{"date":2590,"open":2591,"high":1768,"low":2592,"close":1490,"change":1636,"percent_change":814,"volume":2593,"transactions":9,"vwap":1490},"2025-06-30",65.72,65.33,452700,{"date":2595,"open":211,"high":2596,"low":2508,"close":1506,"change":1803,"percent_change":2280,"volume":2597,"transactions":9,"vwap":1506},"2025-06-27",66.27,985900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":955,"change":268,"percent_change":2603,"volume":2604,"transactions":9,"vwap":955},"2025-06-26",64.18,65.14,63.43,2.57,563500,{"date":2606,"open":2508,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":805,"volume":2611,"transactions":9,"vwap":2609},"2025-06-25",65.105,63.46,63.48,-1.43,711900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-06-24",65.17,65.29,64.26,64.91,0.31,0.48,342400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2162,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-23",62.84,64.66,62.52,64.6,1.68,502800,{"date":2630,"open":2631,"high":49,"low":2632,"close":2633,"change":2634,"percent_change":72,"volume":2635,"transactions":9,"vwap":2633},"2025-06-20",64.42,63.26,63.53,-0.81,927200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":720,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-18",63.63,64.77,63.204,64.34,0.88,642200,{"date":2645,"open":980,"high":2646,"low":2647,"close":2648,"change":1612,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-17",64.72,63.42,63.78,-0.95,529200,{"date":2652,"open":2653,"high":2654,"low":1724,"close":2655,"change":2656,"percent_change":1081,"volume":2657,"transactions":9,"vwap":2655},"2025-06-16",63.44,64.45,64.39,2.27,751400,{"date":2659,"open":2660,"high":980,"low":2661,"close":1684,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1684},"2025-06-13",63.07,61.46,-2.42,-3.75,686100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2502,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-12",65.38,65.87,64.46,64.54,-2.06,649200,{"date":2674,"open":2675,"high":2675,"low":2676,"close":146,"change":2662,"percent_change":333,"volume":2677,"transactions":9,"vwap":146},"2025-06-11",69.050003,65.67,887800,{"date":2679,"open":940,"high":2680,"low":2681,"close":2682,"change":148,"percent_change":1500,"volume":2683,"transactions":9,"vwap":2682},"2025-06-10",70.66,68.11,68.32,722900,{"date":2685,"open":2686,"high":1077,"low":2687,"close":1281,"change":84,"percent_change":2610,"volume":2688,"transactions":9,"vwap":1281},"2025-06-09",69.99,68.14,509600,{"date":2690,"open":2691,"high":1046,"low":2692,"close":1466,"change":1180,"percent_change":1313,"volume":2693,"transactions":9,"vwap":1466},"2025-06-06",69.080002,68.29,408200,{"date":2695,"open":1779,"high":2543,"low":1479,"close":2681,"change":719,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2681},"2025-06-05",0.69,494500,{"date":2699,"open":1087,"high":2700,"low":1779,"close":2701,"change":26,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-04",68.645,67.64,-1.15,477500,{"date":2705,"open":2577,"high":2377,"low":2706,"close":2707,"change":1407,"percent_change":1769,"volume":2708,"transactions":9,"vwap":2707},"2025-06-03",67.97,68.43,649300,{"date":2710,"open":995,"high":2579,"low":179,"close":2711,"change":2712,"percent_change":138,"volume":2713,"transactions":9,"vwap":2711},"2025-06-02",69.57,0.97,542800,{"date":2715,"open":2716,"high":1443,"low":1760,"close":2717,"change":83,"percent_change":1688,"volume":2718,"transactions":9,"vwap":2717},"2025-05-30",68.64,68.6,505400,{"date":2720,"open":1295,"high":1295,"low":2721,"close":2722,"change":1105,"percent_change":191,"volume":2723,"transactions":9,"vwap":2722},"2025-05-29",68.41,69.24,511400,{"date":2725,"open":2726,"high":2727,"low":1297,"close":2728,"change":2729,"percent_change":1391,"volume":2730,"transactions":9,"vwap":2728},"2025-05-28",70.95,71,69.53,-1.04,457100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1358,"percent_change":1064,"volume":2737,"transactions":9,"vwap":2736},"2025-05-27",70.84,71.080002,69.425,70.57,687900,{"date":2739,"open":1435,"high":1210,"low":123,"close":924,"change":822,"percent_change":2740,"volume":2741,"transactions":9,"vwap":924},"2025-05-23",-1.97,514100,{"date":2743,"open":232,"high":2744,"low":2745,"close":1926,"change":1438,"percent_change":1977,"volume":2746,"transactions":9,"vwap":1926},"2025-05-22",71.465,70.55,468200,{"date":2748,"open":860,"high":254,"low":860,"close":2749,"change":2750,"percent_change":626,"volume":2751,"transactions":9,"vwap":2749},"2025-05-21",71.22,-1.85,528300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1230,"percent_change":94,"volume":2758,"transactions":9,"vwap":2757},"2025-05-20",73.6,74.25,72.17,73.07,879800,{"date":2760,"open":1062,"high":2761,"low":2762,"close":2763,"change":1560,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-19",73.76,71.255,73.39,0.91,760100,{"date":2767,"open":1086,"high":2768,"low":2769,"close":907,"change":1486,"percent_change":2770,"volume":2771,"transactions":9,"vwap":907},"2025-05-16",74.089996,72.5,-1.18,920600,{"date":2773,"open":1945,"high":1340,"low":1945,"close":2754,"change":2509,"percent_change":2712,"volume":2774,"transactions":9,"vwap":2754},"2025-05-15",634500,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1251,"change":289,"percent_change":1717,"volume":2780,"transactions":9,"vwap":1251},"2025-05-14",73.62,74.3,72.612,650300,{"date":2782,"open":1164,"high":2778,"low":2783,"close":851,"change":37,"percent_change":2784,"volume":2785,"transactions":9,"vwap":851},"2025-05-13",72.33,1.38,793100,{"date":2787,"open":1179,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-12",74.66,71.83,72.66,4.12,6.01,1175000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1773,"change":83,"percent_change":2799,"volume":2800,"transactions":9,"vwap":1773},"2025-05-09",69.089996,69.54,68.050003,-0.93,557700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-05-08",68.62,70.080002,67.275,69.18,1.74,2.58,926500,{"date":2811,"open":2812,"high":123,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-07",65.94,65.345,67.44,2.82,4.36,1102200,{"date":2819,"open":2820,"high":2821,"low":1693,"close":2822,"change":695,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-06",62.02,65.165,64.62,1.84,1087900,{"date":2826,"open":2827,"high":2828,"low":2827,"close":23,"change":148,"percent_change":149,"volume":2829,"transactions":9,"vwap":23},"2025-05-05",62.77,64.59,959200,{"date":2831,"open":2832,"high":2609,"low":2833,"close":1714,"change":1857,"percent_change":2834,"volume":2835,"transactions":9,"vwap":1714},"2025-05-02",61.63,61.099998,5.12,801900,{"date":2837,"open":2838,"high":1664,"low":2839,"close":2840,"change":459,"percent_change":814,"volume":2841,"transactions":9,"vwap":2840},"2025-05-01",60.2,59.38,60.31,456700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2729,"volume":2849,"transactions":9,"vwap":2847},"2025-04-30",59.16,60.16,58.029999,60.15,-0.63,688100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1366,"percent_change":1977,"volume":2856,"transactions":9,"vwap":2855},"2025-04-29",60.28,61.164,60.029999,60.78,442200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2266,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-04-28",60.9,61.8,60.02,60.95,-0.85,552500,{"date":2866,"open":1678,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":533,"volume":2871,"transactions":9,"vwap":2869},"2025-04-25",61.57,60.165,61.47,-0.98,530100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1430,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-04-24",60.58,62.59,59.8,62.45,3.41,545500,{"date":44,"open":2881,"high":2882,"low":2883,"close":2884,"change":2417,"percent_change":2770,"volume":2885,"transactions":9,"vwap":2884},61.11,62.54,59.95,60.39,831100,{"status":2887,"indices":2888,"watchlist":2925,"sectors":2943,"benchmarks":2990},"success",[2889,2896,2902,2908,2914,2920],{"symbol":2890,"name":2891,"price":2892,"change":2893,"pct_change":1560,"is_up":2894,"sparkline":2895,"date":5},"SPX","S&P 500",7773.95,51.23,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":2897,"name":2898,"price":2899,"change":2900,"pct_change":1213,"is_up":2894,"sparkline":2901,"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":2903,"name":2904,"price":2905,"change":2906,"pct_change":1636,"is_up":2894,"sparkline":2907,"date":5},"DJI","DOW JONES",51268,91,"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":2909,"name":2910,"price":2911,"change":2912,"pct_change":2185,"is_up":2894,"sparkline":2913,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":2915,"name":2916,"price":2917,"change":2918,"pct_change":1560,"is_up":2894,"sparkline":2919,"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":2921,"name":2922,"price":2923,"change":813,"pct_change":180,"is_up":2894,"sparkline":2924,"date":5},"VIX","CBOE VIX",15.52,"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",[2926,2932,2937],{"symbol":2927,"name":2928,"price":2929,"change":2930,"pct_change":17,"is_up":2894,"sparkline":2931,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":2933,"name":2934,"price":2935,"change":1725,"pct_change":2045,"is_up":14,"sparkline":2936,"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":2938,"name":2939,"price":2940,"change":2941,"pct_change":854,"is_up":2894,"sparkline":2942,"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",[2944,2948,2952,2957,2961,2965,2969,2974,2978,2982,2986],{"name":2945,"etf":2946,"change":720,"price":2947,"is_up":2894},"Technology","XLK",200.93,{"name":2949,"etf":2950,"change":871,"price":2951,"is_up":2894},"Financials","XLF",53.88,{"name":2953,"etf":2954,"change":2955,"price":2956,"is_up":2894},"Healthcare","XLV",0.72,167.37,{"name":2958,"etf":2959,"change":1145,"price":2960,"is_up":2894},"Consumer Cycl","XLY",110.42,{"name":2962,"etf":2963,"change":2136,"price":2964,"is_up":2894},"Consumer Staples","XLP",81.04,{"name":2966,"etf":2967,"change":2968,"price":2653,"is_up":2894},"Energy","XLE",0.99,{"name":2970,"etf":2971,"change":2972,"price":2973,"is_up":2894},"Industrials","XLI",0.09,170.1,{"name":2975,"etf":2976,"change":1260,"price":2977,"is_up":2894},"Materials","XLB",49.5,{"name":2979,"etf":2980,"change":958,"price":2981,"is_up":14},"Real Estate","XLRE",40.67,{"name":2983,"etf":2984,"change":1145,"price":2985,"is_up":2894},"Utilities","XLU",39.97,{"name":2987,"etf":2988,"change":695,"price":2989,"is_up":2894},"Comm Services","XLC",111.61,[2991,2995,2999,3003],{"ticker":2992,"name":2993,"price":2994,"change":312,"is_up":2894},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2996,"name":2997,"price":2998,"change":2642,"is_up":2894},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3000,"name":3001,"price":3002,"change":576,"is_up":2894},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3004,"name":3005,"price":3006,"change":1560,"is_up":2894},"IWM","iShares Russell 2000",283.39]