[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTC":3,"homepage-market-summary":27,"stock-historical-TTC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TTC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Toro Company (The)","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},97.79,96.31,97.93,95.19,96.42,1.37,1.42,599745.163432,13643,96.8907,118.13,0.6875,793434.1741008539,82.7,9761,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},105.19,65.28,838253,305962473.398435,48.53,"2025-04-21",[181,182,192,203,213,223,234,245,255,266,277,288,299,310,320,330,340,349,358,367,378,388,397,407,417,426,436,445,452,463,472,482,493,503,514,525,534,543,552,562,570,579,589,599,609,620,630,640,649,659,669,677,688,697,705,713,720,727,733,740,748,756,763,771,779,787,793,801,809,817,826,834,839,846,854,863,872,881,888,895,903,911,919,928,936,944,951,959,967,973,980,987,996,1004,1012,1020,1025,1032,1039,1045,1052,1060,1067,1076,1085,1091,1097,1103,1108,1115,1124,1129,1135,1142,1149,1156,1162,1170,1178,1183,1192,1199,1208,1215,1222,1228,1235,1239,1246,1252,1260,1267,1273,1279,1284,1289,1296,1302,1307,1314,1321,1327,1334,1341,1348,1356,1361,1369,1376,1384,1389,1395,1404,1410,1418,1425,1433,1440,1446,1453,1461,1467,1474,1480,1488,1492,1497,1501,1505,1511,1517,1525,1531,1538,1544,1549,1556,1565,1571,1576,1584,1591,1595,1601,1609,1616,1623,1631,1639,1647,1654,1662,1670,1678,1685,1693,1700,1708,1717,1725,1732,1739,1746,1754,1762,1768,1775,1780,1787,1794,1801,1807,1814,1822,1829,1838,1846,1853,1861,1868,1876,1883,1891,1898,1905,1913,1921,1927,1935,1941,1949,1956,1964,1972,1980,1988,1992,2000,2008,2015,2020,2027,2034,2041,2046,2054,2063,2070,2078,2087,2094,2099,2106,2111,2116,2122,2129,2138,2145,2152,2159,2167,2173,2178,2185,2191,2196,2204,2213,2220,2228,2232,2239,2246,2253,2260,2269,2275,2284,2293,2300,2307,2314,2320,2328,2336,2344,2349,2355,2362,2368,2375,2382,2387,2394,2401,2407,2413,2419,2424,2432,2438,2443,2449,2454,2460,2467,2474,2480,2484,2490,2496,2501,2505,2509,2516,2522,2527,2534,2540,2546,2550,2557,2564,2571,2578,2586,2595,2602,2608,2614,2623,2631,2638,2644,2648,2654,2659,2666,2670,2676,2680,2685,2692,2697,2702,2708,2713,2720,2725,2731,2737,2744,2749,2755,2761,2768,2774,2781,2786,2793,2800,2808,2815,2822],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",97.7,97.96,96.33,-1,-1.03,648109.329272,14134,96.6784,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",96.64,98.279565,96.5839,97.42,0.35,0.36,610809.988338,12384,97.2887,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",96.63,97.815,95.6,97.07,-0.08,592313.481602,14991,97.1832,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":43,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",96.87,97.94,96.47,97.15,0.32,710820.556389,14749,97.1668,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",96.13,97.12,95.35,96.84,0.26,0.27,1114914.853842,18512,96.3888,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",94.86,97.5,94.52,96.58,2.06,2.18,782683.057511,18986,96.471,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",94.42,94.71,93.78,1.13,1.21,594707.915065,13266,94.3248,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",93.61,94,92.84,93.39,-0.1,-0.11,843088.519534,12285,93.4167,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",92.01,93.64,91.105,93.49,1.3,1.41,2773416.476219,18151,93.0493,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",92.4,93.9,91.5,92.19,-0.13,-0.14,931859.633687,18749,92.5612,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",93.6,93.82,91.61,92.32,-0.78,-0.84,1076548.826132,21952,92.1792,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",93.59,94.395,91.89,93.1,-0.51,-0.54,979833.952977,18774,93.4393,{"date":311,"open":312,"high":313,"low":314,"close":257,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",92,94.03,91.46,0.89,0.96,809098.784152,19004,93.6038,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",93.52,93.89,92.025,92.72,0,832220.782113,20196,92.9413,{"date":331,"open":332,"high":333,"low":334,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",93.58,94.63,92.53,-2.03,-2.14,827726.828629,15365,93.1552,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":326,"percent_change":326,"volume":346,"transactions":347,"vwap":348},"2026-09-09",94.08,95.1,93.57,94.75,889756.492629,19271,94.2775,{"date":350,"open":351,"high":352,"low":353,"close":345,"change":18,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",93.35,95.13,92.3,1.52,1070119.960327,24082,94.417,{"date":359,"open":360,"high":257,"low":361,"close":362,"change":316,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",92.14,91.025,93.33,1.04,1370183.919081,22646,92.9479,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",99,99.45,91.21,92.37,-6.78,-6.84,1937769.281907,29342,92.966,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":251,"volume":385,"transactions":386,"vwap":387},"2026-09-02",98.3,100.18,97.32,99.15,1.19,916679.045815,22501,99.2858,{"date":389,"open":390,"high":391,"low":392,"close":185,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",97,98.76,96.855,0.15,857269.923936,20861,97.8146,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",99.41,97.69,97.81,-1.22,-1.23,1248445.710328,17153,98.0833,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",100.05,100.49,97.85,99.03,-0.42,497816.122865,13264,98.7977,{"date":418,"open":419,"high":420,"low":421,"close":370,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",99.58,100.22,99.26,-0.9,575764.810111,12489,99.5744,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",100,100.8,98.96,100.35,0.79,672537.73949,14629,100.1523,{"date":437,"open":431,"high":438,"low":439,"close":440,"change":441,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",100.73,98.79,99.56,0.08,840281.988416,16610,99.4211,{"date":446,"open":428,"high":420,"low":447,"close":448,"change":50,"percent_change":50,"volume":449,"transactions":450,"vwap":451},"2026-08-24",98.63,99.48,751892.183146,15430,99.3589,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",97.57,99.92,97.02,99.44,1.65,1.69,688411.476501,17274,99.2042,{"date":464,"open":465,"high":466,"low":467,"close":12,"change":199,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",96.3,99.09,95.75,0.37,682288.677689,17540,97.7894,{"date":473,"open":474,"high":475,"low":456,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",97.16,98.52,97.43,1.06,1.1,582177.237219,18173,97.4871,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",97.73,98.51,95.94,96.37,-1.13,-1.16,653899.828701,16209,96.6658,{"date":494,"open":495,"high":496,"low":497,"close":237,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",97.82,99.32,97.411,-0.88,-0.89,543930.575909,13770,98.066,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",96.27,98.39,96.09,98.38,1.71,1.77,493758.190243,12549,97.8905,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",98.77,98.91,96.4,96.67,-1.25,-1.28,456287.393826,11233,97.0706,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":499,"percent_change":422,"volume":531,"transactions":532,"vwap":533},"2026-08-12",98.62,98.78,97.0201,97.92,444003.96267,10119,98.0742,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":393,"percent_change":393,"volume":540,"transactions":541,"vwap":542},"2026-08-11",99.05,100.305,98.73,98.81,427867.669731,10075,99.1977,{"date":544,"open":545,"high":370,"low":546,"close":547,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",99.37,97.97,98.66,-0.98,332984.853632,10263,98.5896,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":273,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",98.18,100.1,97.91,99.64,1.44,329345.586936,11848,99.6343,{"date":563,"open":457,"high":457,"low":564,"close":565,"change":566,"percent_change":91,"volume":567,"transactions":568,"vwap":569},"2026-08-06",97.89,98.23,-0.69,322835.012855,10630,98.3633,{"date":571,"open":572,"high":573,"low":380,"close":574,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",99.31,99.96,98.92,-0.17,518195.821442,14255,99.1492,{"date":580,"open":581,"high":582,"low":583,"close":466,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",94.92,99.34,94.61,3.91,4.11,648093.870308,16182,98.657,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",92.76,95.275,95.18,3.31,3.6,688103.973448,14940,94.8067,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":219,"volume":606,"transactions":607,"vwap":608},"2026-07-31",91.57,93.365,90.2428,91.87,0.29,619370.666023,12941,91.9013,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",92.42,93.185,90.62,91.58,-0.76,-0.82,667073.608673,16154,91.442,{"date":621,"open":247,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",94.515,92.07,92.34,-2.99,-3.14,456858.641358,11987,93.0025,{"date":631,"open":632,"high":194,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",95.63,94.995,95.33,0.74,0.78,525422.125813,12877,95.5375,{"date":641,"open":313,"high":642,"low":643,"close":644,"change":645,"percent_change":315,"volume":646,"transactions":647,"vwap":648},"2026-07-27",94.95,93.91,94.59,0.83,434483.514887,12673,94.6012,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":241,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",92.25,93.92,91.49,93.76,2.38,412312.942879,10875,93.5411,{"date":660,"open":661,"high":662,"low":663,"close":614,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",93.54,95.6667,91.26,-3.28,-3.46,696416.628961,15110,92.2493,{"date":670,"open":269,"high":671,"low":269,"close":236,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",95.24,1.62,1.74,541787.227482,12520,94.7199,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",94.32,94.87,92.47,93.24,-0.36,-0.38,875636.27965,16315,93.5173,{"date":689,"open":690,"high":691,"low":692,"close":290,"change":616,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",94.43,94.7511,92.985,-0.87,452112.304654,12990,93.6541,{"date":698,"open":699,"high":700,"low":701,"close":247,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":247},"2026-07-17",95.77,96.9,93.45,-1.49,-1.55,582900,{"date":706,"open":707,"high":16,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",93.98,93.37,95.91,1.92,2.04,460200,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":17,"volume":719,"transactions":9,"vwap":717},"2026-07-15",92.29,94.53,93.99,1.27,674800,{"date":721,"open":722,"high":723,"low":653,"close":325,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":325},"2026-07-14",94.68,94.97,-0.63,-0.67,578100,{"date":728,"open":729,"high":345,"low":730,"close":351,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":351},"2026-07-13",93.46,93.27,0.02,637800,{"date":734,"open":735,"high":736,"low":737,"close":362,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":362},"2026-07-10",93.28,94.7,93.16,-0.07,573700,{"date":741,"open":742,"high":280,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",93.12,92.62,93.4,0.7,0.76,739400,{"date":749,"open":750,"high":751,"low":651,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",93.86,93.93,92.7,-1.93,-2.04,497900,{"date":757,"open":758,"high":758,"low":759,"close":333,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":333},"2026-07-07",96.89,94.34,-2.43,-2.5,438200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",97.050003,97.76,95.82,97.059998,-0.02,434600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",97.27,98.080002,96.36,97.080002,0.1,517200,{"date":780,"open":781,"high":184,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",97.28,95.95,96.98,-0.44,-0.45,619700,{"date":788,"open":789,"high":546,"low":790,"close":197,"change":791,"percent_change":792,"volume":719,"transactions":9,"vwap":197},"2026-06-30",97.089996,96.19,-0.24,-0.25,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":645,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-29",95.86,97.67,95.52,97.66,0.86,565500,{"date":802,"open":803,"high":774,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",96.81,96,96.83,-0.22,-0.23,1178900,{"date":810,"open":811,"high":812,"low":813,"close":765,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":765},"2026-06-25",95.080002,98.019997,94.029999,2.27,2.4,753500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",91.12,95.34,90.69,94.78,3.62,3.97,1326300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":188,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",91.37,93.7,90.6,91.16,-1.12,663300,{"date":835,"open":836,"high":837,"low":663,"close":282,"change":413,"percent_change":785,"volume":838,"transactions":9,"vwap":282},"2026-06-22",92.86,93.68,1182200,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":673,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",91.31,93.53,92.61,1.91,1249900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":393,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",90.56,92.44,90.29,90.87,0.17,891000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",88.89,90.81,88.61,90.72,1.88,2.12,920400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",92.099998,92.92,88.54,88.84,-1.9,-2.09,1148300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",92.68,93.13,89.88,90.74,-1.47,-1.59,1072500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":316,"percent_change":98,"volume":887,"transactions":9,"vwap":886},"2026-06-11",92.18,93.55,91.69,92.21,1169200,{"date":889,"open":849,"high":890,"low":891,"close":892,"change":725,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-10",92.82,90.93,91.25,-0.73,1163700,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",90.14,92.56,91.92,1.98,2.2,1265800,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",87.31,90.7,89.94,2.73,3.13,1413700,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",89.53,84.25,87.21,-1.62,-1.82,1421000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",93.5,95.040001,88.26,88.83,-2.12,-2.33,2851800,{"date":929,"open":897,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",91.13,89.36,90.95,1.08,1.2,1516500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":262,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",89.5,90.050003,87.89,89.87,-0.12,1401200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":777,"percent_change":103,"volume":950,"transactions":9,"vwap":949},"2026-06-01",89,90.84,87.53,89.98,897900,{"date":952,"open":953,"high":954,"low":955,"close":876,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":876},"2026-05-29",89.78,90.36,88.93,-0.37,-0.41,975100,{"date":960,"open":932,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",91.17,89.24,90.25,-1.36,-1.48,727200,{"date":968,"open":969,"high":970,"low":971,"close":292,"change":50,"percent_change":50,"volume":972,"transactions":9,"vwap":292},"2026-05-27",91.95,92.6,91.24,651000,{"date":974,"open":947,"high":975,"low":976,"close":601,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":601},"2026-05-26",91.66,89.32,0.77,0.85,962800,{"date":981,"open":850,"high":982,"low":983,"close":984,"change":985,"percent_change":477,"volume":986,"transactions":9,"vwap":984},"2026-05-22",91.36,88.98,90.8,0.95,763700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",88.47,90.27,87.3,89.85,0.72,0.81,909000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":261,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",89.18,89.71,86.95,89.13,-0.09,699400,{"date":1005,"open":992,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",90.07,88.2,89.22,-0.27,-0.3,773500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":994,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",88.6,89.8,88.080002,89.49,0.91,473700,{"date":1021,"open":954,"high":613,"low":1022,"close":1023,"change":294,"percent_change":693,"volume":1024,"transactions":9,"vwap":1023},"2026-05-15",87.94,88.68,753100,{"date":1026,"open":292,"high":1027,"low":1028,"close":1029,"change":703,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",92.38,89.26,89.46,-1.7,1397500,{"date":1033,"open":1034,"high":1034,"low":876,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",94.85,91.010002,-3.71,-3.92,901600,{"date":1040,"open":352,"high":1041,"low":1042,"close":1043,"change":791,"percent_change":792,"volume":1044,"transactions":9,"vwap":1043},"2026-05-12",95.22,93.38,94.72,583800,{"date":1046,"open":632,"high":1047,"low":1048,"close":1049,"change":306,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-11",95.84,94.17,94.96,-0.57,559900,{"date":1053,"open":1054,"high":1047,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",95.66,94.67,95.5,0.12,0.13,474000,{"date":1061,"open":1062,"high":1063,"low":593,"close":1064,"change":1065,"percent_change":1050,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",96.75,97.46,95.38,-0.55,575600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",95.16,96.57,94.74,95.93,1.89,2.01,568400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",93.63,94.73,92.59,94.040001,0.64,0.69,607300,{"date":1086,"open":257,"high":1087,"low":1088,"close":744,"change":725,"percent_change":1089,"volume":1090,"transactions":9,"vwap":744},"2026-05-04",94.64,92.98,-0.71,616200,{"date":1092,"open":671,"high":1047,"low":1093,"close":1094,"change":1095,"percent_change":489,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",93.48,94.07,-1.1,554000,{"date":1098,"open":1099,"high":790,"low":1099,"close":1100,"change":18,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",93.85,95.17,1.51,662300,{"date":1104,"open":345,"high":1105,"low":1042,"close":1106,"change":548,"percent_change":188,"volume":1107,"transactions":9,"vwap":1106},"2026-04-29",95.23,93.75,626500,{"date":1109,"open":1110,"high":505,"low":1111,"close":1079,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1079},"2026-04-28",96.26,93.72,-0.97,-1.01,559200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",95.51,96.48,94.56,95.7,0.47,0.49,669100,{"date":1125,"open":1047,"high":1126,"low":1049,"close":1105,"change":188,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1105},"2026-04-24",96.54,-1.07,453400,{"date":1130,"open":236,"high":1131,"low":1079,"close":1110,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1110},"2026-04-23",96.39,1.75,1.85,533700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":326,"percent_change":326,"volume":1141,"transactions":9,"vwap":1140},"2026-04-22",95.07,95.45,94.33,94.51,682400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1140,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1140},"2026-04-21",94.010002,95.68,0.53,0.56,519200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":707,"change":933,"percent_change":1154,"volume":1155,"transactions":9,"vwap":707},"2026-04-20",92.65,94.19,91.99,1.16,1068800,{"date":1157,"open":591,"high":1158,"low":353,"close":1159,"change":393,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",95.46,92.9,0.16,982200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",92.63,93.34,91.73,92.75,-0.04,832100,{"date":1171,"open":1172,"high":1173,"low":604,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",97.029999,97.44,92.79,-4.83,-4.95,1137600,{"date":1179,"open":1180,"high":565,"low":783,"close":1181,"change":942,"percent_change":942,"volume":1182,"transactions":9,"vwap":1181},"2026-04-14",97.45,97.62,519600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",96.82,97.78,96.099998,97.74,0.87,0.9,476700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":215,"change":1197,"percent_change":521,"volume":1198,"transactions":9,"vwap":215},"2026-04-10",98.4,98.5,96.32,-1.26,493400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",97.040001,98.49,96.8,98.13,0.66,0.68,454600,{"date":1209,"open":1210,"high":1204,"low":505,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",96.29,97.47,3.43,3.65,857300,{"date":1216,"open":1217,"high":1218,"low":890,"close":1081,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1081},"2026-04-07",93.11,94.49,0.58,0.62,585300,{"date":1223,"open":1224,"high":1093,"low":1225,"close":729,"change":746,"percent_change":1226,"volume":1227,"transactions":9,"vwap":729},"2026-04-06",92.010002,91.75,0.82,469600,{"date":1229,"open":1230,"high":643,"low":1231,"close":752,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":752},"2026-04-02",91.88,90.92,-0.79,-0.85,512000,{"date":1236,"open":291,"high":1119,"low":1237,"close":271,"change":69,"percent_change":69,"volume":1238,"transactions":9,"vwap":271},"2026-04-01",93.23,678500,{"date":1240,"open":843,"high":1241,"low":930,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",94.5,93.44,2.03,2.22,733500,{"date":1247,"open":1248,"high":1248,"low":906,"close":1249,"change":499,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-30",92.74,91.41,-0.96,620100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":353,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":353},"2026-03-27",93.47,94.059998,91.86,-1.51,-1.61,587500,{"date":1261,"open":1262,"high":1263,"low":884,"close":1264,"change":1265,"percent_change":753,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",95.43,96.18,93.81,-1.85,600500,{"date":1268,"open":1269,"high":1270,"low":690,"close":1054,"change":1271,"percent_change":168,"volume":1272,"transactions":9,"vwap":1054},"2026-03-25",96.2,96.79,0.4,546500,{"date":1274,"open":1167,"high":1275,"low":898,"close":1276,"change":673,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",96.52,95.26,1.86,680500,{"date":1280,"open":1049,"high":16,"low":260,"close":322,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":322},"2026-03-23",0.6,0.65,988900,{"date":1285,"open":332,"high":751,"low":1286,"close":866,"change":498,"percent_change":1287,"volume":1288,"transactions":9,"vwap":866},"2026-03-20",91.8,-0.94,1600500,{"date":1290,"open":1291,"high":1292,"low":743,"close":1293,"change":1294,"percent_change":615,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",93.79,94.099998,93.8,-0.72,865100,{"date":1297,"open":247,"high":1298,"low":1299,"close":238,"change":1300,"percent_change":957,"volume":1301,"transactions":9,"vwap":238},"2026-03-18",95.72,94.22,-0.39,928200,{"date":1303,"open":1117,"high":487,"low":1304,"close":1305,"change":1002,"percent_change":1002,"volume":1306,"transactions":9,"vwap":1305},"2026-03-17",92.67,94.91,1258600,{"date":1308,"open":1309,"high":1310,"low":1034,"close":1311,"change":1312,"percent_change":305,"volume":1313,"transactions":9,"vwap":1311},"2026-03-16",96.14,96.38,95,-0.49,1227100,{"date":1315,"open":1316,"high":1317,"low":759,"close":1318,"change":1122,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",95.47,96.68,95.49,0.52,840600,{"date":1322,"open":775,"high":1323,"low":345,"close":1311,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1311},"2026-03-12",96.86,-2.16,-2.22,1338100,{"date":1328,"open":1211,"high":1329,"low":1330,"close":474,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":474},"2026-03-11",98.7,96.69,-1.77,-1.79,1458300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":295,"percent_change":295,"volume":1340,"transactions":9,"vwap":1339},"2026-03-10",99.4,100.93,98.83,98.93,1487500,{"date":1342,"open":428,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-09",100.050003,97.010002,99.77,0.3,1343900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1147,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-06",98.97,100.029999,97.49,99.47,0.57,1186600,{"date":1357,"open":1358,"high":174,"low":216,"close":517,"change":917,"percent_change":1359,"volume":1360,"transactions":9,"vwap":517},"2026-03-05",101.75,-1.81,1477300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":438,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":438},"2026-03-04",99.65,101.13,98.21,1.57,1.58,1296600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":488,"percent_change":488,"volume":1375,"transactions":9,"vwap":1374},"2026-03-03",98.040001,99.39,96.74,99.16,635600,{"date":1377,"open":573,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",100.79,98.17,100.29,1.43,1.45,1624200,{"date":1385,"open":564,"high":574,"low":1126,"close":1386,"change":468,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",98.86,0.38,989100,{"date":1390,"open":545,"high":1391,"low":1181,"close":1202,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1202},"2026-02-26",99.86,-0.52,-0.53,1007700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-25",101.55,101.77,98.48,99.010002,-2.32,-2.29,787000,{"date":1405,"open":1406,"high":1407,"low":410,"close":1408,"change":745,"percent_change":745,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",100.83,102,101.33,588400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":488,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-23",101.56,102.32,100.11,100.63,-1.11,715900,{"date":1419,"open":1420,"high":1421,"low":1391,"close":1422,"change":1423,"percent_change":272,"volume":1424,"transactions":9,"vwap":1422},"2026-02-20",100.5,101.79,101.76,1.31,656500,{"date":1426,"open":369,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-19",100.69,98.98,100.45,1.22,1.23,619000,{"date":1434,"open":1435,"high":1436,"low":216,"close":1437,"change":1438,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",98.19,99.95,99.23,-0.95,994800,{"date":1441,"open":1442,"high":1443,"low":572,"close":381,"change":1444,"percent_change":1444,"volume":1445,"transactions":9,"vwap":381},"2026-02-17",99.72,100.67,0.09,657500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":459,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",97.86,100.74,100.089996,1.66,698800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-12",99.84,101.080002,97.23,98.43,-1.27,970600,{"date":1462,"open":1463,"high":1464,"low":447,"close":1465,"change":1281,"percent_change":142,"volume":1466,"transactions":9,"vwap":1465},"2026-02-11",99.029999,100.07,99.7,941400,{"date":1468,"open":380,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":994,"volume":1473,"transactions":9,"vwap":1471},"2026-02-10",99.59,98.029999,99.099998,0.8,608000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":380,"change":777,"percent_change":777,"volume":1479,"transactions":9,"vwap":380},"2026-02-09",98.089996,98.47,96.91,538300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1423,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-06",97.2,98.64,97.13,98.2,1.35,674900,{"date":1489,"open":795,"high":776,"low":1056,"close":758,"change":1490,"percent_change":1154,"volume":1491,"transactions":9,"vwap":758},"2026-02-05",1.11,760800,{"date":1493,"open":1311,"high":237,"low":822,"close":1494,"change":1495,"percent_change":934,"volume":1496,"transactions":9,"vwap":1494},"2026-02-04",95.78,1.14,1144000,{"date":1498,"open":362,"high":1499,"low":362,"close":1087,"change":273,"percent_change":1101,"volume":1500,"transactions":9,"vwap":1087},"2026-02-03",95.37,730600,{"date":1502,"open":281,"high":1503,"low":821,"close":1237,"change":1504,"percent_change":1073,"volume":1320,"transactions":9,"vwap":1237},"2026-02-02",93.84,1.73,{"date":1506,"open":1507,"high":1508,"low":1509,"close":281,"change":807,"percent_change":792,"volume":1510,"transactions":9,"vwap":281},"2026-01-30",90.53,91.56,89.96,1882500,{"date":1512,"open":1513,"high":1166,"low":1514,"close":1166,"change":1515,"percent_change":844,"volume":1516,"transactions":9,"vwap":1166},"2026-01-29",90.42,89.68,1.72,1100300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":69,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",90.099998,91.050003,88.96,90.010002,0.06,932200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1509,"change":745,"percent_change":636,"volume":1530,"transactions":9,"vwap":1509},"2026-01-27",89.29,90.12,89.059998,763500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1028,"change":1393,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1028},"2026-01-26",89.91,90.23,89.029999,-0.59,689200,{"date":1539,"open":848,"high":848,"low":1540,"close":1541,"change":91,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-23",89.56,89.79,-0.77,674500,{"date":1545,"open":1546,"high":1547,"low":1028,"close":1547,"change":128,"percent_change":1490,"volume":1548,"transactions":9,"vwap":1547},"2026-01-22",89.63,90.49,606900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":938,"change":1366,"percent_change":1554,"volume":1555,"transactions":9,"vwap":938},"2026-01-21",88.8,90.040001,88.43,1.79,767800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",88.63,89.15,87.69,87.93,-1.64,-1.83,870900,{"date":1566,"open":931,"high":1567,"low":1568,"close":1569,"change":326,"percent_change":326,"volume":1570,"transactions":9,"vwap":1569},"2026-01-16",90.19,88.92,89.57,857600,{"date":1572,"open":856,"high":1573,"low":989,"close":1569,"change":1574,"percent_change":718,"volume":1575,"transactions":9,"vwap":1569},"2026-01-15",89.67,1.12,750700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1057,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",88.64,89.41,87.99,88.45,0.14,958900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1233,"percent_change":1438,"volume":1590,"transactions":9,"vwap":1589},"2026-01-13",89.31,89.65,87.54,88.33,1397900,{"date":1592,"open":1023,"high":1514,"low":1593,"close":998,"change":1057,"percent_change":1058,"volume":1594,"transactions":9,"vwap":998},"2026-01-12",88.21,1243100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1529,"change":384,"percent_change":1486,"volume":1600,"transactions":9,"vwap":1529},"2026-01-09",88.089996,89.14,87.73,1168900,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-08",83.46,88.31,87.87,4.21,5.03,1548500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1582,"percent_change":852,"volume":1615,"transactions":9,"vwap":1614},"2026-01-07",83.79,84.39,83.040001,83.66,952700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1133,"percent_change":814,"volume":1622,"transactions":9,"vwap":1621},"2026-01-06",81.15,83.76,80.9,83.52,825600,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",79.68,82.6,81.67,1.5,1.87,1128600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1382,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",78.69,80.61,78.19,80.17,1.84,827700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1232,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-31",79.19,79.7,78.67,78.72,-0.99,826700,{"date":1648,"open":1649,"high":1650,"low":1633,"close":1651,"change":1387,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",78.86,79.66,79.51,0.48,864300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":956,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",79.35,80.22,78.65,79.13,-0.29,1110200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1206,"volume":1669,"transactions":9,"vwap":1667},"2025-12-26",78.78,79.48,78.68,79.42,0.54,632200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":43,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-24",78.62,79.43,78.36,78.88,0.39,436500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":777,"percent_change":1058,"volume":1684,"transactions":9,"vwap":1683},"2025-12-23",78.41,79.15,78.12,78.57,955200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1472,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",77.56,78.95,77.55,78.47,1.03,1978900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1392,"percent_change":725,"volume":1699,"transactions":9,"vwap":1698},"2025-12-19",77.73,78.31,76.74,77.67,2557600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1635,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1635},"2025-12-18",80,80.95,77.86,-2.24,-2.79,2434100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",77.99,80.6,76.5,80.43,7.78,10.71,2606000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":488,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",72.93,73.86,72.46,72.65,-0.83,1885200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":305,"percent_change":566,"volume":1731,"transactions":9,"vwap":1730},"2025-12-15",74.19,74.61,72.52,73.48,1046600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":261,"percent_change":283,"volume":1738,"transactions":9,"vwap":1737},"2025-12-12",74.46,74.72,73.73,73.99,874800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":746,"percent_change":363,"volume":1745,"transactions":9,"vwap":1744},"2025-12-11",73.54,74.38,73.39,74.089996,849500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":823,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-10",71.32,73.79,71.15,73.33,5.19,1174100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1645,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-09",70.7,71.33,69.68,69.71,-1.4,706600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1756,"change":1312,"percent_change":566,"volume":1767,"transactions":9,"vwap":1756},"2025-12-08",71.14,71.85,70.27,924100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1770,"change":283,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1770},"2025-12-05",71.19,72.040001,70.79,-0.18,826400,{"date":1776,"open":1777,"high":1778,"low":1756,"close":1748,"change":1444,"percent_change":1058,"volume":1779,"transactions":9,"vwap":1748},"2025-12-04",71.27,71.86,833100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":171,"percent_change":18,"volume":1786,"transactions":9,"vwap":1785},"2025-12-03",70.57,71.55,70.25,71.23,953600,{"date":1788,"open":1772,"high":1789,"low":1790,"close":1791,"change":1010,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-02",70.86,69.83,70.23,-0.43,902100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":432,"percent_change":250,"volume":1800,"transactions":9,"vwap":1799},"2025-12-01",69.42,71.49,69.26,70.53,1353900,{"date":1802,"open":1766,"high":1756,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-28",69.74,-0.64,-0.91,425300,{"date":1808,"open":1784,"high":1809,"low":1810,"close":1811,"change":1645,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-26",71.26,69.81,70.38,-1.39,883400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-25",70.3,71.79,71.37,1.61,2.31,701000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":807,"percent_change":118,"volume":1828,"transactions":9,"vwap":1827},"2025-11-24",70.75,71.29,69.69,69.76,890300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-21",68.31,70.55,67.64,69.99,2,2.94,814800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":91,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-20",69.57,70.050003,67.85,67.99,-1.02,694500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":566,"percent_change":1645,"volume":1852,"transactions":9,"vwap":1851},"2025-11-19",69.37,69.86,68.13,68.69,566700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":118,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-18",69.29,70.15,68.81,69.38,-0.47,665800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1759,"change":1866,"percent_change":1723,"volume":1867,"transactions":9,"vwap":1759},"2025-11-17",70.45,70.66,69.59,-0.58,903900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1563,"volume":1875,"transactions":9,"vwap":1873},"2025-11-14",71.31,71.36,70.11,70.29,-1.31,721200,{"date":1877,"open":1878,"high":1879,"low":1750,"close":1880,"change":1760,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-13",73.15,73.78,71.6,-1.92,579700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1206,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-12",72.25,73.2,72.12,73,0.94,446000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":103,"percent_change":393,"volume":1897,"transactions":9,"vwap":1896},"2025-11-11",72.3,72.98,71.91,72.32,532000,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":306,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-10",73.089996,71.34,72.21,-0.74,696200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1233,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-07",72.83,73.68,71.74,72.75,-1.15,801900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":306,"volume":1920,"transactions":9,"vwap":1918},"2025-11-06",74.37,74.98,73.56,73.6,-0.4,669300,{"date":1922,"open":1730,"high":1923,"low":1924,"close":1925,"change":1281,"percent_change":1226,"volume":1926,"transactions":9,"vwap":1925},"2025-11-05",74.91,73.27,74,524200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":84,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-04",74.010002,74.35,72.99,73.4,-1.09,666200,{"date":1936,"open":1937,"high":1742,"low":1938,"close":1939,"change":1392,"percent_change":91,"volume":1940,"transactions":9,"vwap":1939},"2025-11-03",74.16,73.07,74.21,823300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1859,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",74.74,75.17,74.099998,74.73,-0.35,801500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":261,"percent_change":283,"volume":1955,"transactions":9,"vwap":1954},"2025-10-30",74.79,76.29,74.65,75.080002,723300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":63,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-29",74.33,76.26,74.040001,75.18,0.55,806200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":219,"volume":1971,"transactions":9,"vwap":1969},"2025-10-28",74.58,75.64,74.28,74.77,0.24,488900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":738,"volume":1979,"transactions":9,"vwap":1977},"2025-10-27",75,75.57,74.27,74.53,-0.05,380400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1966,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1966},"2025-10-24",75.24,75.48,74.55,-0.16,-0.21,459300,{"date":1989,"open":1945,"high":1916,"low":1990,"close":1943,"change":746,"percent_change":1691,"volume":1991,"transactions":9,"vwap":1943},"2025-10-23",73.45,463600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1325,"volume":1999,"transactions":9,"vwap":1997},"2025-10-22",75.63,76.089996,73.96,73.98,-1.68,617700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":363,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-21",74.47,76.32,74.13,75.66,1.39,390200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1652,"percent_change":1282,"volume":2014,"transactions":9,"vwap":2013},"2025-10-20",74.42,75.040001,74.3,74.62,486200,{"date":2016,"open":2017,"high":1977,"low":1908,"close":2018,"change":1168,"percent_change":1978,"volume":2019,"transactions":9,"vwap":2018},"2025-10-17",74.11,74.14,456400,{"date":2021,"open":1946,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":92,"volume":2026,"transactions":9,"vwap":2024},"2025-10-16",74.84,73.23,74.18,-0.15,451600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1958,"change":2032,"percent_change":1792,"volume":2033,"transactions":9,"vwap":1958},"2025-10-15",74.76,75.22,73.97,-0.32,562800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1953,"change":509,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1953},"2025-10-14",72.34,75.26,72,2.34,615900,{"date":2042,"open":1932,"high":1932,"low":1729,"close":2043,"change":1970,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-13",72.94,0.33,522400,{"date":2047,"open":2048,"high":2049,"low":1729,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-10",74.26,74.93,72.7,-1.54,-2.07,635700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-09",77.019997,77.38,73.81,74.24,-2.73,-3.55,731300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":262,"percent_change":284,"volume":2069,"transactions":9,"vwap":2068},"2025-10-08",77.34,78.37,76.64,76.97,954600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1652,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-07",76.48,77.62,76.39,77.080002,0.63,839000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-06",77,77.07,75.8,76.6,-0.26,-0.34,839900,{"date":2088,"open":2089,"high":1689,"low":2090,"close":2091,"change":1387,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",76.55,76.27,76.86,0.5,737100,{"date":2095,"open":2096,"high":2097,"low":1983,"close":2072,"change":1319,"percent_change":1206,"volume":2098,"transactions":9,"vwap":2072},"2025-10-02",75.9,76.99,432300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":791,"percent_change":2105,"volume":1852,"transactions":9,"vwap":2104},"2025-10-01",75.95,76.88,75.31,75.96,-0.31,{"date":2107,"open":1995,"high":2083,"low":2108,"close":2109,"change":441,"percent_change":103,"volume":2110,"transactions":9,"vwap":2109},"2025-09-30",75.65,76.2,498200,{"date":2112,"open":2075,"high":2075,"low":2113,"close":2114,"change":1009,"percent_change":1947,"volume":2115,"transactions":9,"vwap":2114},"2025-09-29",75.51,76.12,481600,{"date":2117,"open":2114,"high":2118,"low":2119,"close":2074,"change":2120,"percent_change":1889,"volume":2121,"transactions":9,"vwap":2074},"2025-09-26",76.63,75.53,0.71,454900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1542,"percent_change":1113,"volume":2128,"transactions":9,"vwap":2127},"2025-09-25",76,76.54,75.36,75.68,454400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-24",76.95,77.51,76.23,76.45,-0.66,-0.86,513600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":118,"percent_change":1792,"volume":2144,"transactions":9,"vwap":2143},"2025-09-23",77.63,78.75,76.67,77.11,576400,{"date":2146,"open":2147,"high":2148,"low":2143,"close":2149,"change":2150,"percent_change":1844,"volume":2151,"transactions":9,"vwap":2149},"2025-09-22",77.94,78.8,77.44,-0.8,648000,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":1030,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-19",79.96,77.85,78.24,-2.13,1254500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":994,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-18",79.39,80.58,79,79.94,1.02,543700,{"date":2168,"open":2169,"high":2170,"low":2148,"close":1659,"change":684,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1659},"2025-09-17",79.83,81.3,-0.48,631300,{"date":2174,"open":2175,"high":2176,"low":1672,"close":1651,"change":209,"percent_change":261,"volume":2177,"transactions":9,"vwap":1651},"2025-09-16",79.65,79.98,1281700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":43,"percent_change":1676,"volume":2184,"transactions":9,"vwap":2183},"2025-09-15",79.58,79.92,79.12,79.59,549900,{"date":2186,"open":2187,"high":2188,"low":2148,"close":2189,"change":1804,"percent_change":2150,"volume":2190,"transactions":9,"vwap":2189},"2025-09-12",79.8,79.81,79.28,717500,{"date":2192,"open":1658,"high":2193,"low":1690,"close":2181,"change":1381,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2181},"2025-09-11",80.15,1.82,728300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":683,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",78.45,79.24,78.16,78.49,-0.28,709000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-09",81.07,81.24,78.56,78.77,-2.62,-3.22,792900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":792,"percent_change":2105,"volume":2219,"transactions":9,"vwap":2218},"2025-09-08",81.69,81.75,80.4,81.39,733200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1691,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-05",80.71,82.34,80.38,81.64,1.28,954100,{"date":2229,"open":2155,"high":2230,"low":1695,"close":1634,"change":441,"percent_change":777,"volume":2231,"transactions":9,"vwap":1634},"2025-09-04",81.97,2383800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1805,"percent_change":832,"volume":2238,"transactions":9,"vwap":2237},"2025-09-03",81.16,82,79.72,80.53,1567500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1387,"percent_change":1121,"volume":2245,"transactions":9,"vwap":2244},"2025-09-02",80.080002,81.52,79.89,81.44,1045100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1287,"percent_change":1911,"volume":2252,"transactions":9,"vwap":2251},"2025-08-29",81.66,82.52,80.7,81.059998,1131000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2235,"change":306,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2235},"2025-08-28",83.019997,83.43,81.38,-0.65,926100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-27",81.14,82.84,80.83,82.54,1.33,1.64,771400,{"date":2270,"open":2271,"high":25,"low":2272,"close":2273,"change":402,"percent_change":965,"volume":2274,"transactions":9,"vwap":2273},"2025-08-26",82.23,80.8,81.21,602700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-25",82.5,84.32,81.8,82.43,3.32,4.2,1017900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-22",76.71,79.44,76.35,79.11,3.14,4.13,468900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1168,"percent_change":1978,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",75.58,76.07,75.19,75.97,394800,{"date":2301,"open":1710,"high":1682,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-20",75.49,76.010002,-2.01,-2.58,766700,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":1515,"volume":2313,"transactions":9,"vwap":2311},"2025-08-19",76.84,78.55,78.019997,1.32,574400,{"date":2315,"open":2316,"high":2317,"low":1995,"close":2318,"change":1985,"percent_change":1986,"volume":2319,"transactions":9,"vwap":2318},"2025-08-18",77.029999,77.15,76.7,641200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2091,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2091},"2025-08-15",77.8,78.050003,76.59,-1.17,-1.5,862000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1889,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",76.25,78.25,75.44,78.029999,0.73,1465400,{"date":2337,"open":1974,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-13",77.52,74.87,77.3,2.51,3.36,777500,{"date":2345,"open":1908,"high":2346,"low":2347,"close":1951,"change":718,"percent_change":1504,"volume":2348,"transactions":9,"vwap":1951},"2025-08-12",74.86,73.35,989700,{"date":2350,"open":2351,"high":2352,"low":2043,"close":2353,"change":792,"percent_change":2085,"volume":2354,"transactions":9,"vwap":2353},"2025-08-11",74.5,74.8,73.52,603400,{"date":2356,"open":2357,"high":1915,"low":2358,"close":2359,"change":2044,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-08",73.63,73.16,73.77,0.45,558500,{"date":2363,"open":2364,"high":2364,"low":2023,"close":2365,"change":422,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-07",74.99,73.44,-1.21,407800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":806,"percent_change":1010,"volume":2374,"transactions":9,"vwap":2373},"2025-08-06",74.41,74.51,73.72,74.34,655900,{"date":2376,"open":2377,"high":2049,"low":2378,"close":2379,"change":1160,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-05",74.52,74.050003,74.56,0.22,654000,{"date":2383,"open":1938,"high":2377,"low":2043,"close":2384,"change":1381,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-04",74.4,1.96,433100,{"date":2388,"open":2389,"high":2365,"low":2390,"close":2391,"change":521,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-01",73.38,72.19,72.97,-1.72,670900,{"date":2395,"open":2396,"high":2022,"low":2397,"close":2398,"change":2399,"percent_change":2165,"volume":2400,"transactions":9,"vwap":2398},"2025-07-31",73.55,72.63,74.25,0.75,751100,{"date":2402,"open":1951,"high":2403,"low":2404,"close":2405,"change":1287,"percent_change":1197,"volume":2406,"transactions":9,"vwap":2405},"2025-07-30",74.85,72.77,73.5,800400,{"date":2408,"open":1953,"high":2409,"low":1945,"close":2410,"change":2411,"percent_change":209,"volume":2412,"transactions":9,"vwap":2410},"2025-07-29",74.88,74.44,-0.06,423800,{"date":2414,"open":2030,"high":2415,"low":2416,"close":2351,"change":2136,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2351},"2025-07-28",75.59,74.45,-1.14,647900,{"date":2420,"open":2421,"high":2422,"low":2004,"close":2126,"change":1206,"percent_change":1018,"volume":2423,"transactions":9,"vwap":2126},"2025-07-25",74.89,75.4,351600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":616,"volume":2431,"transactions":9,"vwap":2429},"2025-07-24",74.9,75.23,74.2,74.68,-0.62,502800,{"date":2433,"open":2434,"high":2296,"low":1916,"close":2435,"change":219,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-23",75.5,75.3,0.43,574000,{"date":2439,"open":2440,"high":1982,"low":2440,"close":1916,"change":509,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1916},"2025-07-22",73.47,2.33,664800,{"date":2444,"open":2428,"high":2445,"low":2446,"close":1924,"change":2447,"percent_change":2430,"volume":2448,"transactions":9,"vwap":1924},"2025-07-21",74.36,73.13,-0.46,548000,{"date":2450,"open":2378,"high":2451,"low":2452,"close":1736,"change":118,"percent_change":785,"volume":2453,"transactions":9,"vwap":1736},"2025-07-18",74.59,72.96,456200,{"date":2455,"open":2456,"high":1742,"low":2043,"close":2457,"change":933,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-17",73.010002,74.059998,1.48,452700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":1894,"change":2465,"percent_change":1121,"volume":2466,"transactions":9,"vwap":1894},"2025-07-16",72.49,73.32,72.07,0.34,587100,{"date":2468,"open":1939,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":878,"volume":2473,"transactions":9,"vwap":2471},"2025-07-15",74.69,72.59,72.64,-1.08,634100,{"date":2475,"open":1728,"high":2476,"low":2477,"close":2372,"change":1459,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2372},"2025-07-14",75.21,73.53,-1.69,841500,{"date":2481,"open":2482,"high":2295,"low":1923,"close":2364,"change":1438,"percent_change":520,"volume":2483,"transactions":9,"vwap":2364},"2025-07-11",75.050003,662800,{"date":2485,"open":2422,"high":2486,"low":1982,"close":2487,"change":746,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-10",77.14,75.94,1.01,570600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1961,"change":978,"percent_change":1495,"volume":2495,"transactions":9,"vwap":1961},"2025-07-09",75.25,75.83,74.019997,688200,{"date":2497,"open":2498,"high":2499,"low":2396,"close":1958,"change":635,"percent_change":2488,"volume":2500,"transactions":9,"vwap":1958},"2025-07-08",73.7,75.39,716500,{"date":2502,"open":1925,"high":2482,"low":1878,"close":2503,"change":1438,"percent_change":1459,"volume":2504,"transactions":9,"vwap":2503},"2025-07-07",73.59,609100,{"date":2506,"open":1728,"high":1982,"low":2378,"close":2507,"change":2411,"percent_change":209,"volume":2508,"transactions":9,"vwap":2507},"2025-07-03",74.54,500900,{"date":2510,"open":2511,"high":2403,"low":2512,"close":2513,"change":2514,"percent_change":384,"volume":2515,"transactions":9,"vwap":2513},"2025-07-02",73.95,73.18,74.6,0.88,746500,{"date":2517,"open":1856,"high":2346,"low":2518,"close":2372,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2372},"2025-07-01",70,3.04,4.3,1215200,{"date":2523,"open":1832,"high":2524,"low":1790,"close":2525,"change":2044,"percent_change":1121,"volume":2526,"transactions":9,"vwap":2525},"2025-06-30",70.72,70.68,747000,{"date":2528,"open":2529,"high":2530,"low":1841,"close":2531,"change":2532,"percent_change":2136,"volume":2533,"transactions":9,"vwap":2531},"2025-06-27",71.050003,71.52,70.35,-0.61,1051900,{"date":2535,"open":1756,"high":2536,"low":2537,"close":2538,"change":1962,"percent_change":636,"volume":2539,"transactions":9,"vwap":2538},"2025-06-26",71.46,70.44,70.96,615200,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":792,"percent_change":1947,"volume":2545,"transactions":9,"vwap":2544},"2025-06-25",70.83,69.62,70.41,748400,{"date":2547,"open":1789,"high":1750,"low":2548,"close":1864,"change":2465,"percent_change":1652,"volume":2549,"transactions":9,"vwap":1864},"2025-06-24",69.94,773900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":978,"percent_change":1430,"volume":2556,"transactions":9,"vwap":2555},"2025-06-23",69.040001,70.56,68.48,70.32,1054600,{"date":2558,"open":2559,"high":1799,"low":2560,"close":2561,"change":852,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-20",69.87,69.050003,69.47,0.25,2609500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1346,"percent_change":2436,"volume":2570,"transactions":9,"vwap":2569},"2025-06-18",69.5,70.33,68.89,69.3,1315600,{"date":2572,"open":2573,"high":2552,"low":2574,"close":2575,"change":69,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-17",68,67.54,69,0.07,1755000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":655,"volume":2585,"transactions":9,"vwap":2583},"2025-06-16",68.34,68.97,67.45,68.95,1.6,1008600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-13",68.46,69.12,67.040001,67.35,-2.4,-3.44,1006900,{"date":2596,"open":1872,"high":2597,"low":2598,"close":2599,"change":1287,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-12",70.2,69.43,69.75,-1.33,709500,{"date":2603,"open":2604,"high":2604,"low":1811,"close":2605,"change":188,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-11",72.059998,70.69,-1.44,889900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2610,"change":43,"percent_change":2436,"volume":2613,"transactions":9,"vwap":2610},"2025-06-10",71.72,72.33,70.74,828000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-09",68.7,72.15,68.61,71.41,2.9,4.23,1643300,{"date":2624,"open":2625,"high":1736,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-06",72.42,68.11,68.51,-4.79,-6.53,2430800,{"date":2632,"open":2398,"high":2080,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-05",73.059998,73.3,-2.28,-3.02,2208000,{"date":2639,"open":2640,"high":2338,"low":2641,"close":2295,"change":1933,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2295},"2025-06-04",76.91,75.38,-1.42,1340200,{"date":2645,"open":2426,"high":2646,"low":1968,"close":2142,"change":711,"percent_change":908,"volume":2647,"transactions":9,"vwap":2142},"2025-06-03",76.69,1121700,{"date":2649,"open":2434,"high":2113,"low":2650,"close":2651,"change":1911,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-02",73.67,74.63,-1.52,1075200,{"date":2655,"open":2656,"high":2072,"low":2332,"close":2657,"change":807,"percent_change":1010,"volume":2658,"transactions":9,"vwap":2657},"2025-05-30",75.86,75.78,1203500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2303,"change":745,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2303},"2025-05-29",75.89,76.19,75.13,0.93,534200,{"date":2667,"open":2661,"high":2133,"low":1961,"close":2103,"change":1050,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2103},"2025-05-28",-0.75,632600,{"date":2671,"open":2421,"high":2487,"low":1996,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-27",75.88,1.99,2.69,1074100,{"date":2677,"open":2365,"high":1939,"low":2634,"close":2678,"change":2472,"percent_change":2606,"volume":2679,"transactions":9,"vwap":2678},"2025-05-23",73.89,862100,{"date":2681,"open":1966,"high":2682,"low":1937,"close":2683,"change":777,"percent_change":1058,"volume":2684,"transactions":9,"vwap":2683},"2025-05-22",75.35,74.97,660500,{"date":2686,"open":2687,"high":2688,"low":1735,"close":2339,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2339},"2025-05-21",76.099998,76.36,-1.87,-2.44,1001700,{"date":2693,"open":2486,"high":2694,"low":2695,"close":1697,"change":942,"percent_change":1985,"volume":2696,"transactions":9,"vwap":1697},"2025-05-20",77.71,76.57,673600,{"date":2698,"open":2699,"high":2700,"low":2003,"close":2091,"change":1287,"percent_change":2366,"volume":2701,"transactions":9,"vwap":2091},"2025-05-19",76.87,77.29,666800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2322,"change":1486,"percent_change":510,"volume":2707,"transactions":9,"vwap":2322},"2025-05-16",76.58,77.98,76.22,599800,{"date":2709,"open":1967,"high":2710,"low":2683,"close":2134,"change":363,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2134},"2025-05-15",76.46,1.38,800800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1312,"percent_change":2258,"volume":2719,"transactions":9,"vwap":2718},"2025-05-14",75.43,76.059998,74.75,75.41,773000,{"date":2721,"open":2133,"high":2722,"low":2723,"close":2096,"change":777,"percent_change":1058,"volume":2724,"transactions":9,"vwap":2096},"2025-05-13",76.52,75.77,718200,{"date":2726,"open":1915,"high":2727,"low":1915,"close":2082,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2082},"2025-05-12",76.18,3.47,4.8,782900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2611,"change":1668,"percent_change":2399,"volume":2736,"transactions":9,"vwap":2611},"2025-05-09",71.98,72.45,71.66,702000,{"date":2738,"open":2531,"high":2739,"low":2740,"close":1817,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1817},"2025-05-08",72.22,70.029999,2.37,3.41,1127100,{"date":2745,"open":1791,"high":2746,"low":2747,"close":1796,"change":1050,"percent_change":84,"volume":2748,"transactions":9,"vwap":1796},"2025-05-07",70.24,68.9,1022600,{"date":2750,"open":2751,"high":2752,"low":1759,"close":1834,"change":187,"percent_change":2753,"volume":2754,"transactions":9,"vwap":1834},"2025-05-06",70.43,70.82,-1.41,484500,{"date":2756,"open":2757,"high":2758,"low":1803,"close":2759,"change":219,"percent_change":2360,"volume":2760,"transactions":9,"vwap":2759},"2025-05-05",70.12,71.57,70.99,694600,{"date":2762,"open":2763,"high":2752,"low":2764,"close":2765,"change":1382,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-02",70.010002,69.36,70.67,2.09,749600,{"date":2769,"open":2616,"high":2770,"low":2771,"close":2772,"change":1889,"percent_change":2711,"volume":2773,"transactions":9,"vwap":2772},"2025-05-01",69.82,68.07,69.22,622700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2084,"percent_change":684,"volume":2780,"transactions":9,"vwap":2779},"2025-04-30",67.88,68.4,66.99,68.28,926700,{"date":2782,"open":2783,"high":2552,"low":1850,"close":2784,"change":92,"percent_change":1660,"volume":2785,"transactions":9,"vwap":2784},"2025-04-29",68.5,68.54,856000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2120,"percent_change":363,"volume":2792,"transactions":9,"vwap":2791},"2025-04-28",67.98,68.96,67.58,68.74,943700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2136,"percent_change":520,"volume":2799,"transactions":9,"vwap":2798},"2025-04-25",68.43,69.029999,67.83,68.029999,322500,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2568,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2568},"2025-04-24",67.21,68.93,66.87,1.68,2.5,596200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2802,"change":2465,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2802},"2025-04-23",68.55,69.88,66.93,0.51,595500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2804,"change":1691,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2804},"2025-04-22",66.5,67.15,65.34,1.56,1153300,{"date":179,"open":2823,"high":2824,"low":175,"close":2825,"change":1985,"percent_change":791,"volume":2826,"transactions":9,"vwap":2825},66,66.89,65.84,879500]