[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMO":3,"homepage-market-summary":35,"stock-historical-IMO":179},{"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},2.7689,3.48,"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":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},66.45,536864,195955225.459056,83.9,"2025-04-23",[189,190,199,210,219,230,241,251,262,273,284,295,306,316,327,338,349,359,368,379,390,401,411,421,432,443,453,464,475,486,496,506,517,528,537,547,557,568,578,589,600,611,620,630,641,652,661,670,679,689,699,709,720,730,739,748,757,766,774,781,790,799,808,817,826,835,844,853,862,870,878,885,893,901,909,917,925,934,942,950,959,967,975,982,990,998,1006,1014,1023,1032,1038,1046,1055,1063,1072,1081,1088,1095,1104,1111,1120,1129,1138,1147,1156,1165,1174,1182,1189,1198,1206,1214,1222,1230,1237,1244,1251,1257,1265,1274,1281,1289,1295,1301,1306,1315,1322,1331,1338,1345,1351,1358,1364,1372,1378,1384,1391,1399,1407,1414,1419,1428,1437,1444,1451,1459,1467,1472,1481,1487,1493,1499,1506,1514,1523,1529,1538,1543,1550,1555,1564,1572,1581,1590,1598,1606,1615,1623,1630,1638,1644,1653,1662,1671,1679,1687,1696,1704,1711,1720,1727,1735,1744,1752,1761,1768,1775,1783,1792,1800,1808,1815,1821,1827,1834,1840,1848,1855,1863,1872,1879,1887,1895,1904,1911,1919,1926,1934,1942,1948,1955,1961,1969,1977,1984,1992,2000,2006,2014,2022,2028,2036,2044,2051,2058,2065,2072,2081,2088,2095,2103,2111,2120,2126,2131,2138,2145,2153,2160,2169,2176,2184,2190,2196,2205,2214,2222,2229,2237,2245,2252,2257,2264,2273,2281,2288,2296,2305,2312,2319,2328,2335,2343,2350,2358,2366,2372,2379,2384,2391,2397,2406,2415,2423,2431,2436,2443,2449,2456,2461,2467,2474,2480,2486,2493,2501,2509,2516,2524,2529,2537,2543,2551,2556,2561,2568,2575,2582,2590,2597,2602,2608,2614,2620,2628,2637,2643,2650,2656,2662,2669,2677,2684,2691,2698,2706,2713,2720,2726,2732,2740,2748,2756,2761,2770,2777,2785,2792,2798,2806,2813,2820,2828,2835,2843,2848,2855,2862,2870,2877,2884,2891,2899,2904,2911,2919,2927,2933,2940,2946,2953,2960,2965,2973,2981,2988,2995,3002,3007,3014,3023,3031,3038,3044,3050],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},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":94,"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":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",132.77,133.3,131.11,131.61,0.23,0.18,435483.174063,10109,131.6555,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",130.13,132.665,129.94,131.38,2.76,2.15,693246.507334,10724,131.2784,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",130.25,130.62,127.87,128.62,-3.32,-2.52,1555550.295979,9791,128.7988,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":280,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",133.59,134.51,131.51,131.94,-1.12,503914.992042,11823,132.4027,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":280,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",134.16,134.57,132.36,133.44,-1.11,520499.140281,10758,133.5472,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",132.66,135.1,132.12,134.94,3.6,2.74,708107.014939,10612,134.1365,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",133.62,133.91,129.98,131.34,0.83,0.64,361583.324434,8413,131.3022,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":246,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",131.76,132.23,129.41,130.51,-1.29,658300.3472,7096,130.4343,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",130.87,132.45,129.69,132.22,0.8,0.61,568926.689565,8362,131.4139,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",130.06,132.37,129.29,131.42,-0.07,-0.05,504551.619408,9101,131.3153,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",135.32,135.6,131.305,131.49,-5.46,-3.99,587491.28423,9940,133.151,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":94,"volume":493,"transactions":494,"vwap":495},"2026-08-24",137,138.1044,135.5356,136.95,-1.1,448980.085134,9089,136.6855,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":66,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",136.91,138.07,136.66,138.05,0.87,262670.516106,6460,137.5919,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",137.41,138.43,136.53,136.86,0.74,0.54,531124.472699,10261,137.3243,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",136.44,138.38,135.97,136.12,0.42,0.31,422657.860886,8659,137.3121,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":460,"volume":534,"transactions":535,"vwap":536},"2026-08-18",136.56,134.385,135.7,0.82,505708.165149,8491,135.305,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":206,"volume":544,"transactions":545,"vwap":546},"2026-08-17",133.94,135.27,133.49,134.88,1.6,405747.68904,8944,134.6223,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",133.03,135.12,133.28,0.93,0.7,271344.510331,7659,134.0992,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",128.96,132.76,128.76,132.35,1.89,1.45,469980.21153,9390,131.3785,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":73,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",129.13,130.58,128.505,130.46,0.69,303266.403028,8483,129.9392,{"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":471,"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":66,"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":173,"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":407,"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":127,"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":438,"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":127,"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":427,"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":117,"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":543,"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":132,"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":168,"percent_change":117,"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":447,"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":502,"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":417,"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":415,"change":1320,"percent_change":755,"volume":1321,"transactions":9,"vwap":415},"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":384,"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":407,"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":459,"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":470,"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":543,"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":523,"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":59,"volume":1513,"transactions":9,"vwap":1511},"2026-02-26",115.13,117.67,114.29,116.78,0.57,322400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-25",115.68,116.6,112.91,116.21,0.53,0.46,1105900,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1516,"change":1527,"percent_change":1369,"volume":1528,"transactions":9,"vwap":1516},"2026-02-24",118.95,114.71,-2.83,806200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-23",119.19,121.62,118.14,118.51,-2.18,-1.81,563600,{"date":1539,"open":224,"high":1439,"low":1540,"close":221,"change":1228,"percent_change":1541,"volume":1542,"transactions":9,"vwap":221},"2026-02-20",120.4,-1.52,544900,{"date":1544,"open":1430,"high":1545,"low":1546,"close":979,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":979},"2026-02-19",123.52,120.93,2.36,1.96,723300,{"date":1551,"open":1483,"high":801,"low":1552,"close":1440,"change":1553,"percent_change":1547,"volume":1554,"transactions":9,"vwap":1440},"2026-02-18",117.93,2.77,492100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-17",119.71,120.57,114.55,117.42,-2.34,-1.95,689500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1195,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-13",116.22,120.019997,116.16,119.76,2.93,465000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",119.089996,119.67,115.41,116.35,-3.26,-2.73,570600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",116.29,119.96,115.89,119.61,5.03,4.39,739600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":744,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-10",114.65,114.96,112.45,114.58,0.21,314700,{"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":427,"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":88,"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":1541,"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":43,"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":122,"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":137,"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":1578,"percent_change":396,"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":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-26",97.83,99.72,98.74,1.05,711800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":524,"volume":1991,"transactions":9,"vwap":1989},"2025-11-25",96.79,98.25,96.099998,97.71,0.3,421200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-24",97.17,97.68,95.68,97.41,0.13,351500,{"date":2001,"open":1713,"high":1713,"low":2002,"close":2003,"change":355,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-21",96.63,97.28,-0.64,305200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1478,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-20",99.58,100.019997,97.87,97.91,-1.01,458900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":932,"volume":2021,"transactions":9,"vwap":2019},"2025-11-19",99.71,99.89,97.13,98.91,-1.92,406800,{"date":2023,"open":1957,"high":2024,"low":2025,"close":1707,"change":2026,"percent_change":1758,"volume":2027,"transactions":9,"vwap":1707},"2025-11-18",101.010002,98,2.11,325300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-17",99.19,99.49,98.07,98.72,-0.21,980000,{"date":2037,"open":2038,"high":1714,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-14",96.65,95.65,98.93,2.8,2.91,493100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":355,"percent_change":763,"volume":2050,"transactions":9,"vwap":2049},"2025-11-13",96.14,97.9,95.71,96.13,492500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":585,"percent_change":1846,"volume":2057,"transactions":9,"vwap":2056},"2025-11-12",95.64,97.11,94.41,96.76,566900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":439,"percent_change":163,"volume":2064,"transactions":9,"vwap":2063},"2025-11-11",95.98,96.58,95.86,96.16,267700,{"date":2066,"open":2067,"high":2068,"low":1907,"close":2069,"change":1020,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-10",93.61,95.83,95.52,2.23,641100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-07",91.19,93.76,90.5,93.44,2.55,2.81,519000,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":386,"volume":2087,"transactions":9,"vwap":2085},"2025-11-06",89.010002,91.14,90.89,1.91,335500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1773,"change":512,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1773},"2025-11-05",88.35,90.16,87.3,0.84,520800,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-04",88.66,87.23,88.24,-1.62,-1.8,365100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2106},"2025-11-03",88.71,89.86,87.39,1.65,1.87,562200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-31",92.36,92.58,88.059998,88.21,-3.04,-3.33,849200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":1328,"percent_change":859,"volume":2125,"transactions":9,"vwap":2124},"2025-10-30",92.37,92.46,91.25,410600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1907,"change":132,"percent_change":965,"volume":1344,"transactions":9,"vwap":1907},"2025-10-29",91.63,94.24,91.07,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1070,"percent_change":1070,"volume":2137,"transactions":9,"vwap":2136},"2025-10-28",91.019997,91.64,90.49,91.4,508000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":122,"percent_change":269,"volume":2144,"transactions":9,"vwap":2143},"2025-10-27",91.080002,91.87,90.94,91.37,351400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2133,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2133},"2025-10-24",90.059998,91.39,89.4,1.09,1.21,555900,{"date":2154,"open":2155,"high":2148,"low":2156,"close":2157,"change":2158,"percent_change":1694,"volume":2159,"transactions":9,"vwap":2157},"2025-10-23",89.34,89.3,89.93,1.81,498000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-22",85.35,88.48,85.26,88.12,2.87,3.37,480200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1844,"change":850,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1844},"2025-10-21",86.64,87,85.11,-1.19,1369800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":725,"volume":2183,"transactions":9,"vwap":2181},"2025-10-20",85.12,86.52,84.37,86.28,1.24,362700,{"date":2185,"open":2186,"high":1883,"low":2187,"close":2188,"change":1485,"percent_change":797,"volume":2189,"transactions":9,"vwap":2188},"2025-10-17",84.84,84.47,85.040001,424500,{"date":2191,"open":1837,"high":1837,"low":2192,"close":2193,"change":2194,"percent_change":1870,"volume":2195,"transactions":9,"vwap":2193},"2025-10-16",84.44,84.68,-1.28,565200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-15",88.14,88.8,85.59,85.96,-1.85,-2.11,521600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-14",87.019997,89.029999,86.92,87.81,-0.44,-0.5,353600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":726,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-13",87.7,88.74,87.36,88.25,1.36,190700,{"date":2223,"open":2224,"high":2225,"low":1819,"close":2226,"change":2227,"percent_change":2228,"volume":1670,"transactions":9,"vwap":2226},"2025-10-10",87.31,88.080002,87.07,-1.02,-1.16,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1541,"volume":2236,"transactions":9,"vwap":2234},"2025-10-09",89.61,90.51,88.029999,88.089996,-1.36,337200,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-08",90.97,87.78,89.45,-1.3,-1.43,318100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1877,"percent_change":1397,"volume":2251,"transactions":9,"vwap":2250},"2025-10-07",90.93,91.2,89.29,90.75,222400,{"date":2253,"open":2254,"high":2124,"low":2255,"close":1921,"change":1293,"percent_change":1242,"volume":2256,"transactions":9,"vwap":1921},"2025-10-06",90.8,89.39,292000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":533,"percent_change":195,"volume":2263,"transactions":9,"vwap":2262},"2025-10-03",89.72,90.79,89.24,90.040001,311000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-02",89.74,90.81,89.099998,89.22,-0.79,-0.88,363100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":94,"volume":2280,"transactions":9,"vwap":2278},"2025-10-01",90.38,91.38,89.21,90.010002,-0.73,470300,{"date":2282,"open":2283,"high":2239,"low":2284,"close":2285,"change":449,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-30",90.91,88.94,90.74,-1.4,590400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":859,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-29",93.050003,93.059998,92.019997,92.029999,-1.32,274100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-26",93.36,94.6,93.040001,93.26,-0.11,-0.12,268100,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":364,"volume":2311,"transactions":9,"vwap":2309},"2025-09-25",94,92.7,93.37,-0.57,280900,{"date":2313,"open":2307,"high":2314,"low":2315,"close":2316,"change":524,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-24",94.43,93.83,93.94,0.33,227600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-23",93.32,94.8,93.29,93.63,0.96,1.04,350600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2093,"percent_change":1145,"volume":2334,"transactions":9,"vwap":2333},"2025-09-22",92,93.56,90.57,92.67,218100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1278,"volume":2342,"transactions":9,"vwap":2340},"2025-09-19",93.73,94.37,91.79,91.83,-2.13,714700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":764,"percent_change":2310,"volume":2349,"transactions":9,"vwap":2348},"2025-09-18",94.61,94.77,93.089996,93.96,256900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1061,"volume":2357,"transactions":9,"vwap":2355},"2025-09-17",95.26,95.46,93.95,94.5,-0.66,526400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1759,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",93.33,96.089996,93.24,95.16,2.2,569000,{"date":2367,"open":2368,"high":2347,"low":2254,"close":2369,"change":2370,"percent_change":1659,"volume":2371,"transactions":9,"vwap":2369},"2025-09-15",91.67,92.96,2.04,455000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1435,"percent_change":2012,"volume":2378,"transactions":9,"vwap":2377},"2025-09-12",91.89,92.33,90.87,90.92,316700,{"date":2380,"open":1924,"high":2381,"low":1924,"close":2382,"change":269,"percent_change":523,"volume":2383,"transactions":9,"vwap":2382},"2025-09-11",92.15,91.85,354100,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2086,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-10",89.18,91.78,91.47,2.13,319100,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":1758,"percent_change":1127,"volume":2396,"transactions":9,"vwap":2395},"2025-09-09",87.83,90.66,89.56,306500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-08",87.66,87.95,86.68,87.42,0.14,0.16,406200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-05",87.12,87.86,86.65,87.28,-0.19,-0.22,388400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2270,"volume":2422,"transactions":9,"vwap":2420},"2025-09-04",87.22,88.18,87.11,87.47,-0.7,608300,{"date":2424,"open":2425,"high":2426,"low":2209,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-03",88.47,88.83,88.17,-1.05,-1.18,526800,{"date":2432,"open":2091,"high":2433,"low":2393,"close":2269,"change":1154,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2269},"2025-09-02",90.71,-1.72,594100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1668,"percent_change":524,"volume":2442,"transactions":9,"vwap":2441},"2025-08-29",90.4,91.17,90.17,90.78,218400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2076,"change":980,"percent_change":616,"volume":2448,"transactions":9,"vwap":2076},"2025-08-28",89.96,90.64,89.47,484800,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1693,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-27",87.43,89.84,89.82,2.31,297000,{"date":2457,"open":1770,"high":2409,"low":2458,"close":2459,"change":685,"percent_change":470,"volume":2460,"transactions":9,"vwap":2459},"2025-08-26",86.91,87.79,264700,{"date":2462,"open":1797,"high":2463,"low":2464,"close":2465,"change":1861,"percent_change":899,"volume":2466,"transactions":9,"vwap":2465},"2025-08-25",88.019997,87.2,87.85,255900,{"date":2468,"open":2469,"high":1770,"low":2470,"close":1770,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1770},"2025-08-22",84.6,84.36,2.95,3.49,492700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":636,"percent_change":964,"volume":2479,"transactions":9,"vwap":2478},"2025-08-21",83.19,84.71,84.42,315900,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":883,"percent_change":1271,"volume":2485,"transactions":9,"vwap":2484},"2025-08-20",82.77,83.7,83.35,253400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2428,"percent_change":805,"volume":2492,"transactions":9,"vwap":2491},"2025-08-19",83.55,83.95,82.45,82.57,211500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-18",83.3,83.77,82.72,83.62,0.02,356900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":268,"volume":2508,"transactions":9,"vwap":2506},"2025-08-15",83.14,83.82,83.07,83.6,0.39,306700,{"date":2510,"open":2503,"high":2511,"low":2512,"close":2513,"change":95,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-14",83.81,82.67,83.21,-0.29,272300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1925,"volume":2523,"transactions":9,"vwap":2521},"2025-08-13",83.26,84.099998,82.79,83.45,0.08,392800,{"date":2525,"open":2526,"high":1859,"low":2527,"close":2527,"change":868,"percent_change":868,"volume":2528,"transactions":9,"vwap":2527},"2025-08-12",83.46,83.37,332500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1562,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-11",85.49,85.66,83.15,83.36,-2.29,435200,{"date":2538,"open":1824,"high":2539,"low":2193,"close":2540,"change":2541,"percent_change":1825,"volume":2542,"transactions":9,"vwap":2540},"2025-08-08",85.81,85.31,0.37,348200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1061,"volume":2550,"transactions":9,"vwap":2548},"2025-08-07",86.56,86.87,84.89,84.94,-0.59,301300,{"date":2552,"open":2553,"high":2458,"low":2554,"close":2553,"change":1846,"percent_change":43,"volume":2555,"transactions":9,"vwap":2553},"2025-08-06",85.53,84.79,457700,{"date":2557,"open":2470,"high":2558,"low":2521,"close":2559,"change":108,"percent_change":178,"volume":2560,"transactions":9,"vwap":2559},"2025-08-05",85,84.91,411300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1376,"percent_change":2182,"volume":2567,"transactions":9,"vwap":2566},"2025-08-04",83.029999,84.45,82.080002,84.35,372100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1790,"percent_change":257,"volume":2574,"transactions":9,"vwap":2573},"2025-08-01",82.81,83.52,81.87,83.32,581500,{"date":2576,"open":2577,"high":2180,"low":2578,"close":2579,"change":833,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-31",83.44,83.010002,83.47,-0.98,484200,{"date":2583,"open":2584,"high":1838,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-30",85.72,83.91,84.3,-1.38,-1.61,367700,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":552,"volume":2596,"transactions":9,"vwap":2594},"2025-07-29",84.81,86.26,85.68,0.79,432300,{"date":2598,"open":2599,"high":2162,"low":2600,"close":2547,"change":2151,"percent_change":564,"volume":2601,"transactions":9,"vwap":2547},"2025-07-28",84.18,84.010002,338700,{"date":2603,"open":2604,"high":2585,"low":2605,"close":2606,"change":1902,"percent_change":225,"volume":2607,"transactions":9,"vwap":2606},"2025-07-25",83.79,82.69,83.68,364500,{"date":2609,"open":2604,"high":2610,"low":2611,"close":2612,"change":2522,"percent_change":1925,"volume":2613,"transactions":9,"vwap":2612},"2025-07-24",85.019997,83.059998,84.089996,430300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2600,"change":1520,"percent_change":127,"volume":2619,"transactions":9,"vwap":2600},"2025-07-23",83.23,84.49,83.099998,434300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1172,"volume":2627,"transactions":9,"vwap":2625},"2025-07-22",82.019997,83.87,81.71,83.48,1.56,381400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-21",82.6,82.68,81.66,81.92,-0.39,-0.47,314600,{"date":2638,"open":2570,"high":2639,"low":2640,"close":2641,"change":947,"percent_change":2507,"volume":2642,"transactions":9,"vwap":2641},"2025-07-18",83.65,82.12,82.31,411800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":685,"percent_change":470,"volume":2649,"transactions":9,"vwap":2648},"2025-07-17",81.83,82.4,81.46,81.99,358200,{"date":2651,"open":2652,"high":2490,"low":2653,"close":2654,"change":2522,"percent_change":1925,"volume":2655,"transactions":9,"vwap":2654},"2025-07-16",82.029999,80.95,82.050003,298600,{"date":2657,"open":2658,"high":2659,"low":2632,"close":2660,"change":2174,"percent_change":2243,"volume":2661,"transactions":9,"vwap":2660},"2025-07-15",82.97,83.33,81.97,380300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":127,"percent_change":616,"volume":2668,"transactions":9,"vwap":2667},"2025-07-14",82.64,83.24,81.78,83.16,380800,{"date":2670,"open":2671,"high":2497,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-11",81.099998,80.73,82.53,1.67,2.07,402600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":438,"percent_change":2326,"volume":2683,"transactions":9,"vwap":2682},"2025-07-10",79.59,81.059998,78.87,80.86,316300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1717,"percent_change":833,"volume":2690,"transactions":9,"vwap":2689},"2025-07-09",80.37,80.91,79.89,80.029999,308700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":899,"percent_change":574,"volume":2697,"transactions":9,"vwap":2696},"2025-07-08",79.94,81.2,79.6,80.7,551000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2194,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-07",80.74,81.32,79.63,80.15,-1.57,296500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1504,"percent_change":108,"volume":2712,"transactions":9,"vwap":2711},"2025-07-03",80.65,81.44,80.27,81.43,140400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":513,"percent_change":163,"volume":2719,"transactions":9,"vwap":2718},"2025-07-02",80.97,81.11,79.38,80.98,347200,{"date":2721,"open":2722,"high":2682,"low":2723,"close":2724,"change":2325,"percent_change":2151,"volume":2725,"transactions":9,"vwap":2724},"2025-07-01",79.35,78.37,80.44,238700,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":1998,"percent_change":2404,"volume":2731,"transactions":9,"vwap":2730},"2025-06-30",78.62,79.79,79.48,261700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2722,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2722},"2025-06-27",81.8,81.85,78.69,-1.98,-2.43,444200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2626,"volume":2747,"transactions":9,"vwap":2745},"2025-06-26",80.39,81.65,78.029999,81.33,1.25,346200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1953,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-25",78.75,80.59,78.25,80.080002,1.69,540000,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2750,"change":2514,"percent_change":301,"volume":2760,"transactions":9,"vwap":2750},"2025-06-24",77.2,80.040001,568800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-23",82.62,82.8,78.78,79.040001,-1.99,-2.46,486700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1389,"percent_change":2302,"volume":2776,"transactions":9,"vwap":2775},"2025-06-20",81.26,82,80.68,81.029999,775000,{"date":2778,"open":2622,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-18",82.73,80.63,81.12,-0.43,-0.53,471400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":374,"percent_change":1668,"volume":2791,"transactions":9,"vwap":2790},"2025-06-17",82.010002,82.49,81.25,81.55,380400,{"date":2793,"open":2701,"high":2794,"low":2795,"close":2701,"change":2549,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2701},"2025-06-16",82.85,81.080002,-0.72,397700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1570,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-13",80.56,81.95,79.77,81.91,3.71,705500,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":725,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-12",77.12,79.010002,78.98,1.88,361100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1449,"percent_change":787,"volume":2819,"transactions":9,"vwap":2818},"2025-06-11",76,77.76,75.32,77.52,447700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1426,"volume":2827,"transactions":9,"vwap":2825},"2025-06-10",74.15,75.73,74.050003,75.17,1.76,262300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1789,"percent_change":257,"volume":2834,"transactions":9,"vwap":2833},"2025-06-09",73.7,74.35,73.19,73.41,324900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2595,"volume":2842,"transactions":9,"vwap":2840},"2025-06-06",73.63,74.42,73.15,73.54,0.58,477200,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":117,"percent_change":52,"volume":981,"transactions":9,"vwap":2847},"2025-06-05",73.62,72.46,72.96,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2235,"percent_change":2202,"volume":2854,"transactions":9,"vwap":2853},"2025-06-04",73.22,73.57,70.99,72.24,482200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1293,"percent_change":1241,"volume":2861,"transactions":9,"vwap":2860},"2025-06-03",72.21,73.76,71.23,73.6,532600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2182,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-02",72.6,73.010002,71.67,72.59,1.74,390800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2635,"percent_change":763,"volume":2876,"transactions":9,"vwap":2875},"2025-05-30",71.42,71.68,70.87,71.35,375900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1925,"percent_change":2403,"volume":2883,"transactions":9,"vwap":2882},"2025-05-29",71.69,72.44,71.59,71.82,347900,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1356,"volume":2890,"transactions":9,"vwap":2888},"2025-05-28",72.83,71.44,71.72,-0.62,358400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1145,"volume":2898,"transactions":9,"vwap":2896},"2025-05-27",71.99,72.51,71.019997,72.34,0.65,239000,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2879,"change":1861,"percent_change":163,"volume":2903,"transactions":9,"vwap":2879},"2025-05-23",70.61,71.88,307400,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2908,"change":1479,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-22",71.78,70.29,71.21,-1.17,360800,{"date":2912,"open":2913,"high":2914,"low":2913,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-21",71.39,73.029999,72.050003,0.12,0.17,255000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2302,"volume":2926,"transactions":9,"vwap":2924},"2025-05-20",72.31,72.78,71.18,71.93,-0.08,251600,{"date":2928,"open":2929,"high":2921,"low":2930,"close":2931,"change":225,"percent_change":1718,"volume":2932,"transactions":9,"vwap":2931},"2025-05-19",72.3,71.47,72.010002,164900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2917,"percent_change":744,"volume":2939,"transactions":9,"vwap":2938},"2025-05-16",72.089996,72.64,71.5,72.5,287000,{"date":2941,"open":2882,"high":2880,"low":2942,"close":2943,"change":1902,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-15",71.33,72.33,-0.56,315400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1356,"percent_change":2909,"volume":2952,"transactions":9,"vwap":2951},"2025-05-14",73,73.78,72.41,72.74,274800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2860,"change":2958,"percent_change":2626,"volume":2959,"transactions":9,"vwap":2860},"2025-05-13",73.37,73.9,72.43,1.13,277100,{"date":2961,"open":2955,"high":2955,"low":2888,"close":2962,"change":907,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-12",72.47,1.83,413700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":1547,"volume":2972,"transactions":9,"vwap":2970},"2025-05-09",70.26,71.54,70.040001,71.17,1.64,315500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2150,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-08",69,70.18,67.5,69.53,1.59,460000,{"date":2982,"open":2983,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":1505,"transactions":9,"vwap":2985},"2025-05-07",68.86,67.55,68.44,0.05,0.07,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":980,"percent_change":52,"volume":2994,"transactions":9,"vwap":2993},"2025-05-06",68.28,68.69,67.71,68.39,340500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":2992,"change":3000,"percent_change":1154,"volume":3001,"transactions":9,"vwap":2992},"2025-05-05",68.010002,68.18,66.62,-1.07,468500,{"date":3003,"open":3004,"high":3004,"low":2990,"close":3005,"change":956,"percent_change":2326,"volume":3006,"transactions":9,"vwap":3005},"2025-05-02",70.79,68.78,503300,{"date":3008,"open":3009,"high":3010,"low":3009,"close":3011,"change":574,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-01",66.81,68.95,68.07,1.02,468200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-04-30",67.97,69.019997,66.46,67.38,-2.04,-2.94,458300,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":876,"volume":3030,"transactions":9,"vwap":3028},"2025-04-29",68.96,69.92,68.089996,69.42,-0.03,386900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1520,"percent_change":584,"volume":3037,"transactions":9,"vwap":3036},"2025-04-28",68.82,69.68,68.52,69.45,286000,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":883,"percent_change":1144,"volume":3043,"transactions":9,"vwap":3042},"2025-04-25",67.53,69.21,68.92,406000,{"date":3045,"open":2977,"high":3046,"low":3047,"close":3048,"change":215,"percent_change":725,"volume":3049,"transactions":9,"vwap":3048},"2025-04-24",68.36,67.25,68.14,403200,{"date":187,"open":2990,"high":3010,"low":183,"close":3051,"change":407,"percent_change":914,"volume":3052,"transactions":9,"vwap":3051},67.16,510600]