[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMO":3,"homepage-market-summary":35,"stock-historical-IMO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IMO","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},"Imperial Oil Limited","NYSE American",null,"PETROLEUM REFINING","Imperial Oil Ltd is an integrated oil company active in all phases of the petroleum industry in Canada, including the exploration for, and production and sale of, crude oil, natural gas, petroleum products, and petrochemicals. It also pursues lower-emission business opportunities, including carbon capture and storage, hydrogen, lower-emission fuels, and lithium. The company's reportable segments are Upstream, Downstream, and Chemical. Maximum revenue for the company is generated from its Downstream segment, which refines crude oil into petroleum products and distributes and market these products. The Upstream segment explores and produces crude oil, its equivalents, and natural gas, and the Chemical segment manufactures and markets hydrocarbon-based chemicals and chemical products.","5,000","Calgary, A0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8176,3.48,"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},123.51,125.1,125.58,123.165,125.68,-2.17,-1.73,411184.128687,8957,124.3533,139.44,83.27,606242.3325061993,71.6,10132,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},66.45,536864,195955225.459056,83.9,"2025-04-23",[188,189,199,210,219,230,241,251,262,273,284,295,306,316,327,338,349,359,368,378,389,400,410,420,431,442,452,463,474,485,495,505,516,527,536,546,556,567,578,589,600,611,620,630,641,652,661,670,679,689,699,709,720,730,739,748,757,766,774,781,790,799,808,817,826,835,844,853,862,870,878,885,893,901,909,917,925,934,942,950,959,967,975,982,990,998,1006,1014,1023,1032,1038,1046,1055,1063,1072,1081,1088,1095,1104,1111,1120,1129,1138,1147,1156,1165,1174,1182,1189,1198,1206,1214,1222,1230,1237,1244,1251,1257,1265,1274,1281,1289,1295,1301,1306,1315,1322,1331,1338,1345,1351,1358,1364,1372,1378,1384,1391,1399,1407,1414,1419,1428,1437,1444,1451,1459,1467,1472,1481,1487,1493,1499,1506,1515,1524,1530,1539,1544,1551,1556,1565,1573,1582,1591,1598,1606,1615,1623,1630,1638,1644,1653,1662,1671,1679,1687,1696,1704,1711,1720,1727,1735,1744,1752,1761,1768,1775,1783,1792,1800,1808,1815,1821,1827,1834,1840,1848,1855,1863,1872,1879,1887,1895,1904,1911,1919,1926,1934,1942,1948,1955,1961,1969,1977,1983,1991,1999,2005,2013,2021,2027,2035,2043,2050,2057,2064,2071,2080,2087,2094,2102,2110,2119,2125,2130,2137,2144,2152,2159,2168,2175,2183,2189,2195,2204,2213,2221,2228,2236,2244,2251,2256,2263,2272,2280,2287,2295,2304,2311,2318,2327,2334,2342,2349,2357,2365,2371,2378,2383,2390,2396,2405,2414,2422,2430,2435,2442,2448,2455,2460,2466,2473,2479,2485,2492,2500,2508,2515,2523,2528,2536,2542,2550,2555,2560,2567,2574,2581,2589,2596,2601,2607,2613,2619,2627,2636,2642,2649,2655,2661,2668,2676,2683,2690,2697,2705,2712,2719,2725,2731,2739,2747,2755,2760,2769,2776,2784,2791,2797,2805,2812,2819,2827,2834,2842,2847,2854,2861,2869,2876,2883,2890,2898,2903,2910,2918,2926,2932,2939,2945,2952,2959,2964,2972,2980,2987,2994,3001,3006,3013,3022,3030,3037,3043,3049],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",123.1,126.34,123.05,1.15,0.92,455316.465084,9947,125.2399,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",122.02,124.935,121.98,124.53,1.48,1.2,734543.576861,12582,124.2379,{"date":211,"open":212,"high":213,"low":214,"close":193,"change":206,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",122.64,124.5,122.44,0.98,641826.331719,9935,123.4943,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",120.69,122.74,120.28,121.85,-0.49,-0.4,432180.040318,9431,122.0118,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",124.27,124.74,122.13,122.34,-0.52,-0.42,1109682.835832,11753,122.8803,{"date":242,"open":191,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",124.05,122.18,122.86,-1.71,-1.37,369180.767315,7921,123.0513,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",125.52,126.835,124.52,124.57,-0.18,-0.14,420723.199162,7554,125.6594,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",125.4,125.56,123.74,124.75,0.47,0.38,607110.042221,10852,124.7295,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",125,126,123.73,124.28,-1.89,-1.5,620653.591628,11198,124.8348,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",128.55,129.04,125.76,126.17,-3.74,-2.88,702521.47771,10332,126.8007,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",130.18,130.615,128.91,129.91,-0.37,-0.28,440614.307208,7796,129.9003,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",129.62,131.37,129.14,130.28,-0.02,669779.689652,14204,130.2879,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",134.05,134.32,129.19,130.3,-5.05,-3.73,605537.266979,11473,130.8984,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",132.7,136.21,132.17,135.35,3.52,2.67,579991.094438,10694,134.9458,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",131.62,134.865,131.22,131.83,1.84,1.42,952306.378919,17421,133.0247,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",130.45,128.17,129.99,-0.82,-0.63,597787.678648,10230,129.5828,{"date":360,"open":361,"high":362,"low":353,"close":363,"change":92,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",132.82,133.39,130.81,-0.61,512070.915976,8903,131.3133,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":58,"volume":375,"transactions":376,"vwap":377},"2026-09-09",132.77,133.3,131.11,131.61,0.23,435483.174063,10109,131.6555,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",130.13,132.665,129.94,131.38,2.76,2.15,693246.507334,10724,131.2784,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",130.25,130.62,127.87,128.62,-3.32,-2.52,1555550.295979,9791,128.7988,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":280,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",133.59,134.51,131.51,131.94,-1.12,503914.992042,11823,132.4027,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":280,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",134.16,134.57,132.36,133.44,-1.11,520499.140281,10758,133.5472,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",132.66,135.1,132.12,134.94,3.6,2.74,708107.014939,10612,134.1365,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",133.62,133.91,129.98,131.34,0.83,0.64,361583.324434,8413,131.3022,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":246,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",131.76,132.23,129.41,130.51,-1.29,658300.3472,7096,130.4343,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",130.87,132.45,129.69,132.22,0.8,0.61,568926.689565,8362,131.4139,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",130.06,132.37,129.29,131.42,-0.07,-0.05,504551.619408,9101,131.3153,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",135.32,135.6,131.305,131.49,-5.46,-3.99,587491.28423,9940,133.151,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":92,"volume":492,"transactions":493,"vwap":494},"2026-08-24",137,138.1044,135.5356,136.95,-1.1,448980.085134,9089,136.6855,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":51,"volume":502,"transactions":503,"vwap":504},"2026-08-21",136.91,138.07,136.66,138.05,1.19,262670.516106,6460,137.5919,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",137.41,138.43,136.53,136.86,0.74,0.54,531124.472699,10261,137.3243,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",136.44,138.38,135.97,136.12,0.42,0.31,422657.860886,8659,137.3121,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":459,"volume":533,"transactions":534,"vwap":535},"2026-08-18",136.56,134.385,135.7,0.82,505708.165149,8491,135.305,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":206,"volume":543,"transactions":544,"vwap":545},"2026-08-17",133.94,135.27,133.49,134.88,1.6,405747.68904,8944,134.6223,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",133.03,135.12,133.28,0.93,0.7,271344.510331,7659,134.0992,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",128.96,132.76,128.76,132.35,1.89,1.45,469980.21153,9390,131.3785,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",129.13,130.58,128.505,130.46,0.9,0.69,303266.403028,8483,129.9392,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",128.81,130.43,128.49,129.56,0.77,0.6,320810.600794,9528,129.8172,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",126.4,130.19,126.29,128.79,3.84,3.07,496827.382081,9368,129.2957,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",125.38,125.91,123.2175,124.95,-1.34,-1.06,334132.358152,8001,124.804,{"date":612,"open":613,"high":613,"low":614,"close":593,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",127.61,124.91,0.95,0.76,369723.365851,9199,126.2711,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",128.3,125.09,125.34,-2.08,-1.63,372298.905813,9521,125.9237,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",123.88,128.64,122.36,127.42,1.07,0.85,606987.876808,13287,127.4188,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",125.78,127.705,125.7,126.35,-3.22,-2.49,528531.31272,9503,126.3516,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":584,"percent_change":585,"volume":658,"transactions":659,"vwap":660},"2026-07-31",129.44,129.96,124.645,129.57,901687.085035,16212,128.5001,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",127.19,129.745,128.8,0,585304.407503,9786,128.7638,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":596,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",128.59,129.61,127.85,2.44,385727.718935,8680,128.6204,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":470,"volume":686,"transactions":687,"vwap":688},"2026-07-28",125.83,127.13,124.01,125.73,-0.06,411673.577085,8550,125.4292,{"date":690,"open":24,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",127.47,124.96,125.79,-2.69,-2.09,386043.071885,9322,125.8938,{"date":700,"open":286,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",129.59,127.435,128.48,-0.35,-0.27,463298.712226,10310,128.6289,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",127.62,129.45,126.68,128.83,3.15,2.51,506420.10161,10194,128.8095,{"date":721,"open":722,"high":723,"low":724,"close":24,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",125.87,127.52,125.48,1.46,1.18,414186.638302,7870,126.1732,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":725,"percent_change":501,"volume":736,"transactions":737,"vwap":738},"2026-07-21",123.21,124.515,122.7,124.22,421638.656532,8772,123.7069,{"date":740,"open":224,"high":741,"low":742,"close":743,"change":744,"percent_change":172,"volume":745,"transactions":746,"vwap":747},"2026-07-20",123.4,120.96,122.76,0.24,379289.595989,7607,122.5147,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",120.91,122.72,120.73,122.52,2.75,2.3,387900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",120.45,121,118.77,119.77,-0.65,-0.54,458200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":246,"volume":773,"transactions":9,"vwap":771},"2026-07-15",122.69,123.089996,119.37,120.42,-2.1,426900,{"date":775,"open":776,"high":777,"low":778,"close":753,"change":406,"percent_change":779,"volume":780,"transactions":9,"vwap":753},"2026-07-14",124.78,125.92,122.019997,-0.91,517000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",122.5,124.64,122.42,123.64,3.13,2.6,509400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",120.63,121.83,119.86,120.51,0.51,0.43,385400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",120.43,121.12,119.75,120,-1.26,-1.04,515800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",118.63,121.27,117.28,121.26,4.69,4.02,695900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",113.85,117.46,113.76,116.57,3.74,3.31,715700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",113.6,115.080002,112.42,112.83,-0.94,-0.83,828500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",112.24,113.86,110.92,113.77,2.78,2.5,514100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",111.3,112.87,110.36,110.99,-1.03,-0.92,330400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",113.34,114.34,111.65,112.019997,-1.23,-1.09,405600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-29",113.38,114.89,112.88,113.25,0.01,796200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-26",112.36,113.93,112.26,113.24,-0.04,754100,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":574,"volume":884,"transactions":9,"vwap":882},"2026-06-25",112.14,113.98,113.28,0.78,316800,{"date":886,"open":887,"high":882,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",112.76,111.68,112.5,-2.14,-1.87,560200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":126,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-23",114.23,115.15,112.94,114.64,0.55,483600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":725,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",112.55,114.13,111.32,114.010002,1.3,492400,{"date":910,"open":911,"high":912,"low":913,"close":903,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":903},"2026-06-18",113.51,113.53,109.61,-1.64,-1.44,789000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":323,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",117.74,118.15,113.65,114.19,-3.16,451000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",118.8,119.81,117.38,117.92,-2.28,-1.9,722100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":860,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-15",117.3,120.37,115.63,120.2,-0.9,705400,{"date":943,"open":944,"high":235,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",120.15,119.48,121.29,0.32,0.26,314300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",121.41,123.72,120.71,120.97,0.71,0.59,1130400,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",119.99,122.54,120.26,1.28,1.08,606000,{"date":968,"open":969,"high":768,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",122.43,117.98,118.98,-3.57,-2.91,657500,{"date":976,"open":977,"high":978,"low":244,"close":979,"change":437,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-08",122.94,125.15,122.55,0.68,508700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",126.59,121.61,121.72,-5.18,-4.08,392100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":126,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-04",124.68,127.4,124.24,126.9,0.5,396900,{"date":999,"open":1000,"high":1001,"low":213,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",125.37,127.68,126.27,1.85,1.49,451500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",120.47,125.040001,124.42,3.62,3,439900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",120.38,122.71,119.080002,120.8,2.08,1.75,1052100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",121.14,122.35,117.8,118.72,-3.97,-3.24,1308400,{"date":1033,"open":1034,"high":1035,"low":235,"close":768,"change":932,"percent_change":1036,"volume":1037,"transactions":9,"vwap":768},"2026-05-28",125.62,125.88,-1.53,741900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",126.58,124.44,124.59,-4.42,-3.43,596900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",131.5,131.8,128.60001,129.0099945,-4.18,-3.14,1113400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":236,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",133.38,134.82001,132.38,133.19,-0.69,361700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",135.029999,135.35001,132.27,133.88,0.04,0.03,496900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",137.080002,138.17999,133.64,133.84,-3.86,-2.8,539600,{"date":1082,"open":1083,"high":30,"low":1084,"close":1085,"change":355,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-19",138.48,136.0099945,137.7,-0.46,477400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":426,"percent_change":334,"volume":1094,"transactions":9,"vwap":1093},"2026-05-18",134.56,138.91,133.89999,138.33,342500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",133.12,135.039993,131.95,134.73,2.34,1.77,392200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":116,"percent_change":899,"volume":1110,"transactions":9,"vwap":1109},"2026-05-14",131.44,132.85001,130.47,132.39,351900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",132.74001,133.95,130.88,131.67,-1.75,-1.31,413600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",131.25,133.63,130.39999,133.42,3.19,2.45,509000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",128.37,130.52,127.53,130.23,3.25,2.56,523800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",125.69,127.93,124.31,126.98,1.14,0.91,591700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",125.6,127.080002,124.12,125.84,-2,-1.56,491000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",128.73,129.72,126.93,127.84,-5.11,-3.84,492900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",130.59,133.98,130.31,132.95,2.48,1.9,364900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1108,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1108},"2026-05-04",129.16,131.39,127.54,1.99,1.55,553500,{"date":1183,"open":1184,"high":1185,"low":289,"close":703,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":703},"2026-05-01",127.32,132.64,-5.54,-4.13,1359900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",129.39999,134.31,128.84,134.020004,3.41,2.61,862700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1127,"volume":1205,"transactions":9,"vwap":1203},"2026-04-29",128.66,131,127.92,130.61,3.12,410800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":542,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-28",127.29,128.46001,126.65,127.49,1.27,382500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-27",124.71,126.49,125.89,1.52,1.22,337000,{"date":1223,"open":1218,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",126.11,123.39,124.37,-2.36,-1.86,339700,{"date":1231,"open":645,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1220,"volume":1236,"transactions":9,"vwap":1234},"2026-04-23",127.51,125.26,126.73,1.53,308300,{"date":1238,"open":275,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-22",125.2,123.07,1.39,1.12,400800,{"date":1245,"open":1246,"high":1247,"low":979,"close":1248,"change":131,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",123,124.17,123.81,0.81,498200,{"date":1252,"open":1253,"high":266,"low":1254,"close":1255,"change":167,"percent_change":116,"volume":1256,"transactions":9,"vwap":1255},"2026-04-20",122.050003,121.81,122.82,444000,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",123.75,118.59,121.94,-3.83,-3.05,911300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",125.32,126.81,125.059998,125.77,0.94,0.75,647800,{"date":1275,"open":1276,"high":1276,"low":1216,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",127.38,124.83,-2.27,-1.79,292800,{"date":1282,"open":446,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",129.83,125.93,127.099998,-3.09,-2.37,390400,{"date":1290,"open":592,"high":1291,"low":1292,"close":592,"change":1293,"percent_change":883,"volume":1294,"transactions":9,"vwap":592},"2026-04-13",132.11,129.64,1.01,302200,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":51,"percent_change":980,"volume":1300,"transactions":9,"vwap":1299},"2026-04-10",127.89,129.92999,129.17999,382000,{"date":1302,"open":321,"high":1059,"low":1303,"close":1304,"change":915,"percent_change":416,"volume":1305,"transactions":9,"vwap":1304},"2026-04-09",127.98,128.31,488100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",124.89,131.85001,120.56,129.75,-2.61,-1.97,1072900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":414,"change":1320,"percent_change":755,"volume":1321,"transactions":9,"vwap":414},"2026-04-07",130.080002,133.029999,130,2.97,777500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",130.22,131.89,128.32001,129.39,-1.14,-0.87,877800,{"date":1332,"open":383,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1220,"volume":1337,"transactions":9,"vwap":1335},"2026-04-02",133.37,128.5,130.53,1.57,624900,{"date":1339,"open":1340,"high":1341,"low":635,"close":1342,"change":1228,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-01",128.45,130.42,128.96001,-1.42,817300,{"date":1346,"open":1347,"high":1348,"low":682,"close":1349,"change":726,"percent_change":1145,"volume":1350,"transactions":9,"vwap":1349},"2026-03-31",130.71001,132.50999,130.82001,897500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1292,"change":406,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1292},"2026-03-30",132.82001,133.11,129.31,-0.86,967600,{"date":1359,"open":1360,"high":1116,"low":1161,"close":1361,"change":1362,"percent_change":755,"volume":1363,"transactions":9,"vwap":1361},"2026-03-27",128.53,130.75999,2.94,633300,{"date":1365,"open":1366,"high":340,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",130.0099945,127.48,127.82,-2.39,-1.84,1009300,{"date":1373,"open":1334,"high":351,"low":1374,"close":1375,"change":1376,"percent_change":458,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",126.53,130.21001,1.03,859300,{"date":1379,"open":1374,"high":1380,"low":1374,"close":1299,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1299},"2026-03-24",131.23,2.66,2.1,1135800,{"date":1385,"open":1386,"high":1200,"low":1387,"close":1388,"change":1389,"percent_change":469,"volume":1390,"transactions":9,"vwap":1388},"2026-03-23",124.35,121.75,126.52,-0.09,1153700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":237,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",127.83,128.25,124.61,126.61,-0.33,757100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":194,"volume":1406,"transactions":9,"vwap":1404},"2026-03-19",125.65,129.84,125.12,127.029999,1.44,963100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":574,"percent_change":899,"volume":1413,"transactions":9,"vwap":1412},"2026-03-18",125.019997,125.94,124.029999,125.59,571300,{"date":1415,"open":1416,"high":1035,"low":785,"close":1417,"change":542,"percent_change":907,"volume":1418,"transactions":9,"vwap":1417},"2026-03-17",124.4,124.9,645100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",120.95,124,120.5,123.3,2.89,2.4,832700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",121.45,122.07,119.74,120.41,-1.13,-0.93,582100,{"date":1438,"open":813,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":636,"volume":1443,"transactions":9,"vwap":1441},"2026-03-12",122.31,120.19,121.54,1.29,543700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1179,"volume":1450,"transactions":9,"vwap":1448},"2026-03-11",117.31,120.89,120.25,2.35,543600,{"date":1452,"open":1453,"high":771,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",118.71,117.22,117.9,-1.45,-1.21,500400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":194,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-09",118.81,120.59,118.2,119.35,0.97,1068100,{"date":1468,"open":760,"high":760,"low":1469,"close":1463,"change":764,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1463},"2026-03-06",117.5,-0.45,913100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",118.68,120.67,116.88,118.74,-1,-0.84,795900,{"date":1482,"open":1483,"high":792,"low":1484,"close":1432,"change":797,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1432},"2026-03-04",117.99,117.39,0.36,4491400,{"date":1488,"open":1489,"high":1432,"low":1490,"close":1491,"change":996,"percent_change":522,"volume":1492,"transactions":9,"vwap":1491},"2026-03-03",119.5,116.3,119.31,507200,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1461,"change":1497,"percent_change":1442,"volume":1498,"transactions":9,"vwap":1461},"2026-03-02",122.93,116.71,1.51,1046200,{"date":1500,"open":970,"high":1501,"low":1502,"close":936,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":936},"2026-02-27",118.16,116.07,0.52,0.45,349100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-26",115.13,117.67,114.29,116.78,0.57,0.49,322400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-25",115.68,116.6,112.91,116.21,0.53,0.46,1105900,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1517,"change":1528,"percent_change":1369,"volume":1529,"transactions":9,"vwap":1517},"2026-02-24",118.95,114.71,-2.83,806200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",119.19,121.62,118.14,118.51,-2.18,-1.81,563600,{"date":1540,"open":224,"high":1439,"low":1541,"close":221,"change":1228,"percent_change":1542,"volume":1543,"transactions":9,"vwap":221},"2026-02-20",120.4,-1.52,544900,{"date":1545,"open":1430,"high":1546,"low":1547,"close":979,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":979},"2026-02-19",123.52,120.93,2.36,1.96,723300,{"date":1552,"open":1483,"high":801,"low":1553,"close":1440,"change":1554,"percent_change":1548,"volume":1555,"transactions":9,"vwap":1440},"2026-02-18",117.93,2.77,492100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",119.71,120.57,114.55,117.42,-2.34,-1.95,689500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1195,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-13",116.22,120.019997,116.16,119.76,2.93,465000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",119.089996,119.67,115.41,116.35,-3.26,-2.73,570600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-11",116.29,119.96,115.89,119.61,5.03,4.39,739600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":744,"percent_change":77,"volume":1597,"transactions":9,"vwap":1596},"2026-02-10",114.65,114.96,112.45,114.58,314700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":856,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":856},"2026-02-09",112.82,114.52,112.27,1.66,1.47,457300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",109.059998,112.74,108.63,112.68,4.36,4.03,780100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1369,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",109.38,110.71,107.69,108.32,-2.16,796300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1618,"change":1628,"percent_change":426,"volume":1629,"transactions":9,"vwap":1618},"2026-02-04",107.050003,111.99,106.35,3.85,1182900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",103.41,107.19,106.86,4.04,3.93,759300,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1336,"percent_change":1180,"volume":1643,"transactions":9,"vwap":1642},"2026-02-02",98.36,103.25,102.82,1060500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-30",103,103.83,99.3,101.25,-4.46,-4.22,1539600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-29",105.83,106.64,103.65,105.71,2.24,2.16,819200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-28",104.080002,104.79,102.040001,103.47,0.28,0.27,411700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",101.95,104.089996,103.19,1.61,1.58,511000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-26",102.38,102.54,100.79,101.58,0.34,606500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-23",100.52,102.050003,100.14,101.24,2.03,2.05,592800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-22",99.86,100.38,98.38,99.21,-0.99,434200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1425,"percent_change":1320,"volume":1710,"transactions":9,"vwap":1709},"2026-01-21",98.37,100.83,98.33,100.2,569700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-20",97.92,99.17,96.73,97.31,-0.67,-0.68,615300,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1102,"volume":1726,"transactions":9,"vwap":1724},"2026-01-16",95.6,98.75,97.98,1.7,550100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1312,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-15",97.81,98.29,95.87,96.28,-2.64,659000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-14",96.5,99.41,96.39,98.89,2.84,2.96,785100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":595,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",93.18,96.6,92.75,96.050003,3.55,905700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-12",90.69,93.13,90.43,92.5,2.14,2.37,814700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1180,"volume":1767,"transactions":9,"vwap":1765},"2026-01-09",89.19,91.49,90.36,1.38,556000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1003,"percent_change":86,"volume":1774,"transactions":9,"vwap":1773},"2026-01-08",87.37,89.65,86.57,88.98,973500,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-07",88.099998,86.029999,87.13,-0.48,-0.55,1023600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-06",87.8,89.92,87.040001,87.61,-0.13,-0.15,1433500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1542,"volume":1799,"transactions":9,"vwap":1797},"2026-01-05",87.63,88.37,83.31,87.74,-1.35,1722800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":841,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-02",86.61,89.25,85.95,89.089996,3.22,396200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":763,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-31",87.16,86.050003,86.31,-0.75,304200,{"date":1816,"open":1817,"high":1810,"low":1818,"close":1819,"change":1293,"percent_change":726,"volume":1820,"transactions":9,"vwap":1819},"2025-12-30",86.35,86.059998,86.96,415400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1804,"change":269,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1804},"2025-12-29",88.72,85.13,0.44,455300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":302,"percent_change":1397,"volume":1833,"transactions":9,"vwap":1832},"2025-12-26",85.6,86.080002,85.28,85.57,162500,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1070,"percent_change":1070,"volume":1839,"transactions":9,"vwap":1838},"2025-12-24",85.65,86.24,85.85,106300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":111,"volume":1847,"transactions":9,"vwap":1845},"2025-12-23",85.3,86.27,85.25,85.82,0.62,305000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":965,"percent_change":964,"volume":1854,"transactions":9,"vwap":1853},"2025-12-22",85.23,85.93,84.62,85.2,419100,{"date":1856,"open":1857,"high":1858,"low":31,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-19",83.67,84.55,84.12,0.4,0.48,853300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-18",84.87,84.93,83.29,83.72,-1.27,-1.49,542400,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":704,"volume":1878,"transactions":9,"vwap":1876},"2025-12-17",86.18,84.64,84.99,-0.3,742400,{"date":1880,"open":1881,"high":1882,"low":1850,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",88.96,89.2,85.29,-4.58,-5.1,917100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":773,"transactions":9,"vwap":1892},"2025-12-15",91.66,91.71,88.93,89.87,-2.03,-2.21,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-12",92.31,92.47,91.16,91.9,-0.38,-0.41,288500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":947,"percent_change":121,"volume":1910,"transactions":9,"vwap":1909},"2025-12-11",91.31,92.39,90.82,92.28,406400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1241,"volume":1918,"transactions":9,"vwap":1916},"2025-12-10",90.98,92.34,90.019997,91.96,1.26,320500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":136,"percent_change":1925,"volume":1137,"transactions":9,"vwap":1924},"2025-12-09",91.050003,92.6,90.56,90.7,0.1,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1279,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-08",91.53,92.91,90.29,90.61,-1.94,620800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":246,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-05",93.84,94.51,92.29,92.4,-1.82,574300,{"date":1943,"open":1944,"high":1715,"low":1945,"close":1946,"change":695,"percent_change":25,"volume":1947,"transactions":9,"vwap":1946},"2025-12-04",96.44,93.38,94.11,977000,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1917,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-03",94.65,96.66,96.2,1.33,691700,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1579,"percent_change":395,"volume":1960,"transactions":9,"vwap":1959},"2025-12-02",98.059998,94.68,94.94,1212800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":364,"volume":1968,"transactions":9,"vwap":1966},"2025-12-01",100.69,100.71,98.029999,98.2,-0.6,235500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-28",99.11,100.27,98.61,98.8,0.06,270100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1376,"percent_change":65,"volume":1982,"transactions":9,"vwap":1981},"2025-11-26",97.83,99.72,98.74,711800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":523,"volume":1990,"transactions":9,"vwap":1988},"2025-11-25",96.79,98.25,96.099998,97.71,0.3,421200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-24",97.17,97.68,95.68,97.41,0.13,351500,{"date":2000,"open":1713,"high":1713,"low":2001,"close":2002,"change":355,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-21",96.63,97.28,-0.64,305200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1478,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-20",99.58,100.019997,97.87,97.91,-1.01,458900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":932,"volume":2020,"transactions":9,"vwap":2018},"2025-11-19",99.71,99.89,97.13,98.91,-1.92,406800,{"date":2022,"open":1957,"high":2023,"low":2024,"close":1707,"change":2025,"percent_change":1758,"volume":2026,"transactions":9,"vwap":1707},"2025-11-18",101.010002,98,2.11,325300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-17",99.19,99.49,98.07,98.72,-0.21,980000,{"date":2036,"open":2037,"high":1714,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-14",96.65,95.65,98.93,2.8,2.91,493100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":355,"percent_change":763,"volume":2049,"transactions":9,"vwap":2048},"2025-11-13",96.14,97.9,95.71,96.13,492500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":585,"percent_change":1846,"volume":2056,"transactions":9,"vwap":2055},"2025-11-12",95.64,97.11,94.41,96.76,566900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":438,"percent_change":162,"volume":2063,"transactions":9,"vwap":2062},"2025-11-11",95.98,96.58,95.86,96.16,267700,{"date":2065,"open":2066,"high":2067,"low":1907,"close":2068,"change":1020,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-10",93.61,95.83,95.52,2.23,641100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-07",91.19,93.76,90.5,93.44,2.55,2.81,519000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":385,"volume":2086,"transactions":9,"vwap":2084},"2025-11-06",89.010002,91.14,90.89,1.91,335500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1773,"change":511,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1773},"2025-11-05",88.35,90.16,87.3,0.84,520800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-04",88.66,87.23,88.24,-1.62,-1.8,365100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2105},"2025-11-03",88.71,89.86,87.39,1.65,1.87,562200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-31",92.36,92.58,88.059998,88.21,-3.04,-3.33,849200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":1328,"percent_change":859,"volume":2124,"transactions":9,"vwap":2123},"2025-10-30",92.37,92.46,91.25,410600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1907,"change":131,"percent_change":965,"volume":1344,"transactions":9,"vwap":1907},"2025-10-29",91.63,94.24,91.07,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1070,"percent_change":1070,"volume":2136,"transactions":9,"vwap":2135},"2025-10-28",91.019997,91.64,90.49,91.4,508000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":121,"percent_change":269,"volume":2143,"transactions":9,"vwap":2142},"2025-10-27",91.080002,91.87,90.94,91.37,351400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2132,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2132},"2025-10-24",90.059998,91.39,89.4,1.09,1.21,555900,{"date":2153,"open":2154,"high":2147,"low":2155,"close":2156,"change":2157,"percent_change":1694,"volume":2158,"transactions":9,"vwap":2156},"2025-10-23",89.34,89.3,89.93,1.81,498000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-22",85.35,88.48,85.26,88.12,2.87,3.37,480200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1844,"change":850,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1844},"2025-10-21",86.64,87,85.11,-1.19,1369800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":725,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",85.12,86.52,84.37,86.28,1.24,362700,{"date":2184,"open":2185,"high":1883,"low":2186,"close":2187,"change":1485,"percent_change":797,"volume":2188,"transactions":9,"vwap":2187},"2025-10-17",84.84,84.47,85.040001,424500,{"date":2190,"open":1837,"high":1837,"low":2191,"close":2192,"change":2193,"percent_change":1870,"volume":2194,"transactions":9,"vwap":2192},"2025-10-16",84.44,84.68,-1.28,565200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-15",88.14,88.8,85.59,85.96,-1.85,-2.11,521600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-14",87.019997,89.029999,86.92,87.81,-0.44,-0.5,353600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":726,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",87.7,88.74,87.36,88.25,1.36,190700,{"date":2222,"open":2223,"high":2224,"low":1819,"close":2225,"change":2226,"percent_change":2227,"volume":1670,"transactions":9,"vwap":2225},"2025-10-10",87.31,88.080002,87.07,-1.02,-1.16,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1542,"volume":2235,"transactions":9,"vwap":2233},"2025-10-09",89.61,90.51,88.029999,88.089996,-1.36,337200,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-08",90.97,87.78,89.45,-1.3,-1.43,318100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1877,"percent_change":1397,"volume":2250,"transactions":9,"vwap":2249},"2025-10-07",90.93,91.2,89.29,90.75,222400,{"date":2252,"open":2253,"high":2123,"low":2254,"close":1921,"change":1293,"percent_change":1242,"volume":2255,"transactions":9,"vwap":1921},"2025-10-06",90.8,89.39,292000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":532,"percent_change":195,"volume":2262,"transactions":9,"vwap":2261},"2025-10-03",89.72,90.79,89.24,90.040001,311000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-02",89.74,90.81,89.099998,89.22,-0.79,-0.88,363100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":92,"volume":2279,"transactions":9,"vwap":2277},"2025-10-01",90.38,91.38,89.21,90.010002,-0.73,470300,{"date":2281,"open":2282,"high":2238,"low":2283,"close":2284,"change":448,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-30",90.91,88.94,90.74,-1.4,590400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":859,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-29",93.050003,93.059998,92.019997,92.029999,-1.32,274100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-26",93.36,94.6,93.040001,93.26,-0.11,-0.12,268100,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":364,"volume":2310,"transactions":9,"vwap":2308},"2025-09-25",94,92.7,93.37,-0.57,280900,{"date":2312,"open":2306,"high":2313,"low":2314,"close":2315,"change":523,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-24",94.43,93.83,93.94,0.33,227600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-23",93.32,94.8,93.29,93.63,0.96,1.04,350600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2092,"percent_change":1145,"volume":2333,"transactions":9,"vwap":2332},"2025-09-22",92,93.56,90.57,92.67,218100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1278,"volume":2341,"transactions":9,"vwap":2339},"2025-09-19",93.73,94.37,91.79,91.83,-2.13,714700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":764,"percent_change":2309,"volume":2348,"transactions":9,"vwap":2347},"2025-09-18",94.61,94.77,93.089996,93.96,256900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1061,"volume":2356,"transactions":9,"vwap":2354},"2025-09-17",95.26,95.46,93.95,94.5,-0.66,526400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1759,"volume":2364,"transactions":9,"vwap":2362},"2025-09-16",93.33,96.089996,93.24,95.16,2.2,569000,{"date":2366,"open":2367,"high":2346,"low":2253,"close":2368,"change":2369,"percent_change":1659,"volume":2370,"transactions":9,"vwap":2368},"2025-09-15",91.67,92.96,2.04,455000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1435,"percent_change":2011,"volume":2377,"transactions":9,"vwap":2376},"2025-09-12",91.89,92.33,90.87,90.92,316700,{"date":2379,"open":1924,"high":2380,"low":1924,"close":2381,"change":269,"percent_change":522,"volume":2382,"transactions":9,"vwap":2381},"2025-09-11",92.15,91.85,354100,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2085,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-10",89.18,91.78,91.47,2.13,319100,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1758,"percent_change":1127,"volume":2395,"transactions":9,"vwap":2394},"2025-09-09",87.83,90.66,89.56,306500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-08",87.66,87.95,86.68,87.42,0.14,0.16,406200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-05",87.12,87.86,86.65,87.28,-0.19,-0.22,388400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2269,"volume":2421,"transactions":9,"vwap":2419},"2025-09-04",87.22,88.18,87.11,87.47,-0.7,608300,{"date":2423,"open":2424,"high":2425,"low":2208,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-03",88.47,88.83,88.17,-1.05,-1.18,526800,{"date":2431,"open":2090,"high":2432,"low":2392,"close":2268,"change":1154,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2268},"2025-09-02",90.71,-1.72,594100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1668,"percent_change":523,"volume":2441,"transactions":9,"vwap":2440},"2025-08-29",90.4,91.17,90.17,90.78,218400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2075,"change":980,"percent_change":616,"volume":2447,"transactions":9,"vwap":2075},"2025-08-28",89.96,90.64,89.47,484800,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1693,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-27",87.43,89.84,89.82,2.31,297000,{"date":2456,"open":1770,"high":2408,"low":2457,"close":2458,"change":685,"percent_change":469,"volume":2459,"transactions":9,"vwap":2458},"2025-08-26",86.91,87.79,264700,{"date":2461,"open":1797,"high":2462,"low":2463,"close":2464,"change":1861,"percent_change":899,"volume":2465,"transactions":9,"vwap":2464},"2025-08-25",88.019997,87.2,87.85,255900,{"date":2467,"open":2468,"high":1770,"low":2469,"close":1770,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1770},"2025-08-22",84.6,84.36,2.95,3.49,492700,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":636,"percent_change":964,"volume":2478,"transactions":9,"vwap":2477},"2025-08-21",83.19,84.71,84.42,315900,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":883,"percent_change":1271,"volume":2484,"transactions":9,"vwap":2483},"2025-08-20",82.77,83.7,83.35,253400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2427,"percent_change":805,"volume":2491,"transactions":9,"vwap":2490},"2025-08-19",83.55,83.95,82.45,82.57,211500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-18",83.3,83.77,82.72,83.62,0.02,356900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":268,"volume":2507,"transactions":9,"vwap":2505},"2025-08-15",83.14,83.82,83.07,83.6,0.39,306700,{"date":2509,"open":2502,"high":2510,"low":2511,"close":2512,"change":93,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-14",83.81,82.67,83.21,-0.29,272300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1925,"volume":2522,"transactions":9,"vwap":2520},"2025-08-13",83.26,84.099998,82.79,83.45,0.08,392800,{"date":2524,"open":2525,"high":1859,"low":2526,"close":2526,"change":868,"percent_change":868,"volume":2527,"transactions":9,"vwap":2526},"2025-08-12",83.46,83.37,332500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1563,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-11",85.49,85.66,83.15,83.36,-2.29,435200,{"date":2537,"open":1824,"high":2538,"low":2192,"close":2539,"change":2540,"percent_change":1825,"volume":2541,"transactions":9,"vwap":2539},"2025-08-08",85.81,85.31,0.37,348200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1061,"volume":2549,"transactions":9,"vwap":2547},"2025-08-07",86.56,86.87,84.89,84.94,-0.59,301300,{"date":2551,"open":2552,"high":2457,"low":2553,"close":2552,"change":1846,"percent_change":111,"volume":2554,"transactions":9,"vwap":2552},"2025-08-06",85.53,84.79,457700,{"date":2556,"open":2469,"high":2557,"low":2520,"close":2558,"change":106,"percent_change":43,"volume":2559,"transactions":9,"vwap":2558},"2025-08-05",85,84.91,411300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1376,"percent_change":2181,"volume":2566,"transactions":9,"vwap":2565},"2025-08-04",83.029999,84.45,82.080002,84.35,372100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1790,"percent_change":257,"volume":2573,"transactions":9,"vwap":2572},"2025-08-01",82.81,83.52,81.87,83.32,581500,{"date":2575,"open":2576,"high":2179,"low":2577,"close":2578,"change":833,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-31",83.44,83.010002,83.47,-0.98,484200,{"date":2582,"open":2583,"high":1838,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-30",85.72,83.91,84.3,-1.38,-1.61,367700,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":551,"volume":2595,"transactions":9,"vwap":2593},"2025-07-29",84.81,86.26,85.68,0.79,432300,{"date":2597,"open":2598,"high":2161,"low":2599,"close":2546,"change":2150,"percent_change":563,"volume":2600,"transactions":9,"vwap":2546},"2025-07-28",84.18,84.010002,338700,{"date":2602,"open":2603,"high":2584,"low":2604,"close":2605,"change":1902,"percent_change":225,"volume":2606,"transactions":9,"vwap":2605},"2025-07-25",83.79,82.69,83.68,364500,{"date":2608,"open":2603,"high":2609,"low":2610,"close":2611,"change":2521,"percent_change":1925,"volume":2612,"transactions":9,"vwap":2611},"2025-07-24",85.019997,83.059998,84.089996,430300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2599,"change":1521,"percent_change":126,"volume":2618,"transactions":9,"vwap":2599},"2025-07-23",83.23,84.49,83.099998,434300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1172,"volume":2626,"transactions":9,"vwap":2624},"2025-07-22",82.019997,83.87,81.71,83.48,1.56,381400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-21",82.6,82.68,81.66,81.92,-0.39,-0.47,314600,{"date":2637,"open":2569,"high":2638,"low":2639,"close":2640,"change":947,"percent_change":2506,"volume":2641,"transactions":9,"vwap":2640},"2025-07-18",83.65,82.12,82.31,411800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":685,"percent_change":469,"volume":2648,"transactions":9,"vwap":2647},"2025-07-17",81.83,82.4,81.46,81.99,358200,{"date":2650,"open":2651,"high":2489,"low":2652,"close":2653,"change":2521,"percent_change":1925,"volume":2654,"transactions":9,"vwap":2653},"2025-07-16",82.029999,80.95,82.050003,298600,{"date":2656,"open":2657,"high":2658,"low":2631,"close":2659,"change":2173,"percent_change":2242,"volume":2660,"transactions":9,"vwap":2659},"2025-07-15",82.97,83.33,81.97,380300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":126,"percent_change":616,"volume":2667,"transactions":9,"vwap":2666},"2025-07-14",82.64,83.24,81.78,83.16,380800,{"date":2669,"open":2670,"high":2496,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-11",81.099998,80.73,82.53,1.67,2.07,402600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":437,"percent_change":2325,"volume":2682,"transactions":9,"vwap":2681},"2025-07-10",79.59,81.059998,78.87,80.86,316300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1717,"percent_change":833,"volume":2689,"transactions":9,"vwap":2688},"2025-07-09",80.37,80.91,79.89,80.029999,308700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":899,"percent_change":574,"volume":2696,"transactions":9,"vwap":2695},"2025-07-08",79.94,81.2,79.6,80.7,551000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2193,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-07",80.74,81.32,79.63,80.15,-1.57,296500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1504,"percent_change":106,"volume":2711,"transactions":9,"vwap":2710},"2025-07-03",80.65,81.44,80.27,81.43,140400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":512,"percent_change":162,"volume":2718,"transactions":9,"vwap":2717},"2025-07-02",80.97,81.11,79.38,80.98,347200,{"date":2720,"open":2721,"high":2681,"low":2722,"close":2723,"change":2324,"percent_change":2150,"volume":2724,"transactions":9,"vwap":2723},"2025-07-01",79.35,78.37,80.44,238700,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":1997,"percent_change":2403,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",78.62,79.79,79.48,261700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2721,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2721},"2025-06-27",81.8,81.85,78.69,-1.98,-2.43,444200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2625,"volume":2746,"transactions":9,"vwap":2744},"2025-06-26",80.39,81.65,78.029999,81.33,1.25,346200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1953,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-25",78.75,80.59,78.25,80.080002,1.69,540000,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2749,"change":2513,"percent_change":301,"volume":2759,"transactions":9,"vwap":2749},"2025-06-24",77.2,80.040001,568800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-23",82.62,82.8,78.78,79.040001,-1.99,-2.46,486700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1389,"percent_change":2301,"volume":2775,"transactions":9,"vwap":2774},"2025-06-20",81.26,82,80.68,81.029999,775000,{"date":2777,"open":2621,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-18",82.73,80.63,81.12,-0.43,-0.53,471400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":374,"percent_change":1668,"volume":2790,"transactions":9,"vwap":2789},"2025-06-17",82.010002,82.49,81.25,81.55,380400,{"date":2792,"open":2700,"high":2793,"low":2794,"close":2700,"change":2548,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2700},"2025-06-16",82.85,81.080002,-0.72,397700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1571,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-13",80.56,81.95,79.77,81.91,3.71,705500,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":725,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-12",77.12,79.010002,78.98,1.88,361100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1449,"percent_change":787,"volume":2818,"transactions":9,"vwap":2817},"2025-06-11",76,77.76,75.32,77.52,447700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1426,"volume":2826,"transactions":9,"vwap":2824},"2025-06-10",74.15,75.73,74.050003,75.17,1.76,262300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1789,"percent_change":257,"volume":2833,"transactions":9,"vwap":2832},"2025-06-09",73.7,74.35,73.19,73.41,324900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2594,"volume":2841,"transactions":9,"vwap":2839},"2025-06-06",73.63,74.42,73.15,73.54,0.58,477200,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":116,"percent_change":179,"volume":981,"transactions":9,"vwap":2846},"2025-06-05",73.62,72.46,72.96,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2234,"percent_change":2201,"volume":2853,"transactions":9,"vwap":2852},"2025-06-04",73.22,73.57,70.99,72.24,482200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1293,"percent_change":1241,"volume":2860,"transactions":9,"vwap":2859},"2025-06-03",72.21,73.76,71.23,73.6,532600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2181,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-02",72.6,73.010002,71.67,72.59,1.74,390800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2634,"percent_change":763,"volume":2875,"transactions":9,"vwap":2874},"2025-05-30",71.42,71.68,70.87,71.35,375900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1925,"percent_change":2402,"volume":2882,"transactions":9,"vwap":2881},"2025-05-29",71.69,72.44,71.59,71.82,347900,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1356,"volume":2889,"transactions":9,"vwap":2887},"2025-05-28",72.83,71.44,71.72,-0.62,358400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1145,"volume":2897,"transactions":9,"vwap":2895},"2025-05-27",71.99,72.51,71.019997,72.34,0.65,239000,{"date":2899,"open":2900,"high":2901,"low":2900,"close":2878,"change":1861,"percent_change":162,"volume":2902,"transactions":9,"vwap":2878},"2025-05-23",70.61,71.88,307400,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":1479,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-22",71.78,70.29,71.21,-1.17,360800,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-21",71.39,73.029999,72.050003,0.12,0.17,255000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2301,"volume":2925,"transactions":9,"vwap":2923},"2025-05-20",72.31,72.78,71.18,71.93,-0.08,251600,{"date":2927,"open":2928,"high":2920,"low":2929,"close":2930,"change":225,"percent_change":1718,"volume":2931,"transactions":9,"vwap":2930},"2025-05-19",72.3,71.47,72.010002,164900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2916,"percent_change":744,"volume":2938,"transactions":9,"vwap":2937},"2025-05-16",72.089996,72.64,71.5,72.5,287000,{"date":2940,"open":2881,"high":2879,"low":2941,"close":2942,"change":1902,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-15",71.33,72.33,-0.56,315400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1356,"percent_change":2908,"volume":2951,"transactions":9,"vwap":2950},"2025-05-14",73,73.78,72.41,72.74,274800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2859,"change":2957,"percent_change":2625,"volume":2958,"transactions":9,"vwap":2859},"2025-05-13",73.37,73.9,72.43,1.13,277100,{"date":2960,"open":2954,"high":2954,"low":2887,"close":2961,"change":907,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-12",72.47,1.83,413700,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":1548,"volume":2971,"transactions":9,"vwap":2969},"2025-05-09",70.26,71.54,70.040001,71.17,1.64,315500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2149,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-08",69,70.18,67.5,69.53,1.59,460000,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":1505,"transactions":9,"vwap":2984},"2025-05-07",68.86,67.55,68.44,0.05,0.07,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":980,"percent_change":179,"volume":2993,"transactions":9,"vwap":2992},"2025-05-06",68.28,68.69,67.71,68.39,340500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2991,"change":2999,"percent_change":1154,"volume":3000,"transactions":9,"vwap":2991},"2025-05-05",68.010002,68.18,66.62,-1.07,468500,{"date":3002,"open":3003,"high":3003,"low":2989,"close":3004,"change":956,"percent_change":2325,"volume":3005,"transactions":9,"vwap":3004},"2025-05-02",70.79,68.78,503300,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":574,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-01",66.81,68.95,68.07,1.02,468200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-04-30",67.97,69.019997,66.46,67.38,-2.04,-2.94,458300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":876,"volume":3029,"transactions":9,"vwap":3027},"2025-04-29",68.96,69.92,68.089996,69.42,-0.03,386900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1521,"percent_change":584,"volume":3036,"transactions":9,"vwap":3035},"2025-04-28",68.82,69.68,68.52,69.45,286000,{"date":3038,"open":3039,"high":3040,"low":3039,"close":3041,"change":883,"percent_change":1144,"volume":3042,"transactions":9,"vwap":3041},"2025-04-25",67.53,69.21,68.92,406000,{"date":3044,"open":2976,"high":3045,"low":3046,"close":3047,"change":215,"percent_change":725,"volume":3048,"transactions":9,"vwap":3047},"2025-04-24",68.36,67.25,68.14,403200,{"date":186,"open":2989,"high":3009,"low":182,"close":3050,"change":406,"percent_change":914,"volume":3051,"transactions":9,"vwap":3050},67.16,510600]