[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMO":3,"homepage-market-summary":36,"stock-historical-BMO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BMO","2026-10-02",{"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},"Bank of Montreal","NYSE",null,"COMMERCIAL BANKS, NEC","Bank of Montreal is a diversified financial services provider based in North America with over CAD 1.5 trillion in assets by the end of July 2026. BMO operates four business segments: Canadian personal and commercial banking, US personal and commercial banking, wealth management, and capital markets. About 60% of BMO's earnings are generated in Canada and 40% in the US.","53,000","Toronto, A6",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.1279,6.84,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},165.7,165.775,167.38,164.8,166.3,-0.6,-0.36,2338383.268663,17208,166.5626,187.22,119.84,766823.2817384661,68.1,8035,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"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",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"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":45,"sparkline":60,"date":5},"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":45,"sparkline":67,"date":5},"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":45,"sparkline":74,"date":5},"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":5},"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":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},92.94,737737,269273843.716355,76.09,"2025-04-22",[188,189,199,210,221,232,243,253,264,275,285,294,303,314,324,333,342,353,363,373,383,394,405,416,426,436,446,457,467,478,489,499,510,520,530,540,550,561,572,582,591,602,612,622,632,643,653,664,674,684,695,705,715,726,737,745,753,762,770,778,787,795,804,812,819,828,835,842,850,857,865,873,881,888,895,903,911,919,925,933,940,948,957,965,973,982,990,996,1004,1013,1021,1029,1038,1046,1055,1062,1068,1076,1085,1094,1102,1109,1117,1125,1132,1140,1149,1157,1165,1174,1182,1187,1196,1205,1213,1221,1229,1236,1245,1251,1260,1267,1275,1283,1291,1298,1305,1314,1321,1330,1336,1343,1352,1360,1367,1375,1382,1390,1398,1405,1413,1420,1429,1436,1444,1453,1461,1469,1476,1484,1490,1499,1505,1514,1522,1529,1537,1544,1551,1558,1565,1572,1578,1584,1591,1598,1606,1612,1619,1627,1634,1642,1649,1654,1662,1669,1677,1685,1694,1699,1706,1713,1722,1730,1738,1746,1752,1759,1766,1772,1781,1787,1793,1800,1805,1813,1820,1827,1835,1843,1851,1859,1866,1873,1881,1888,1894,1901,1908,1915,1923,1930,1937,1946,1953,1962,1970,1976,1984,1992,1999,2007,2015,2022,2028,2034,2042,2050,2056,2063,2070,2077,2084,2093,2100,2107,2114,2122,2128,2134,2141,2146,2153,2161,2167,2174,2181,2188,2195,2202,2209,2217,2222,2227,2233,2240,2245,2252,2261,2267,2274,2281,2288,2296,2304,2312,2317,2324,2329,2334,2340,2346,2352,2359,2364,2372,2381,2390,2399,2406,2414,2422,2429,2436,2444,2451,2459,2465,2472,2480,2486,2492,2497,2504,2511,2518,2527,2536,2543,2549,2556,2562,2570,2576,2583,2589,2595,2603,2608,2614,2620,2626,2632,2638,2646,2651,2658,2665,2671,2678,2685,2694,2701,2708,2714,2721,2728,2735,2743,2750,2757,2763,2770,2774,2781,2789,2795,2802,2809,2815,2822,2829,2836,2843,2850,2856,2863,2870,2876,2883,2888,2896,2903,2909,2916,2923,2930,2937,2944,2951,2958,2965,2972,2979,2986],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",166.35,166.64,162.86,-0.95,-0.57,929557.249024,14330,165.2805,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",169.51,169.81,167.19,167.25,-2.36,-1.39,471019.206423,10753,167.8036,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",170.7,171.23,168.79,169.61,-1.54,-0.9,472495.549689,9254,169.5927,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",171.96,172.69,170.73,171.15,-1.15,-0.67,391566.544142,8490,171.3769,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",172,172.66,170.775,172.3,1.24,0.72,353906.626663,9189,172.0251,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",172.13,168.86,171.06,0.69,0.41,494732.01719,8966,170.747,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",173.55,174.095,170.3501,170.37,-3.98,-2.28,538787.663335,10363,171.2525,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",177.63,177.66,173.03,174.35,-2.84,-1.6,539555.057723,12635,174.3343,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",175.68,177.45,177.19,2.7,1.55,1878655.68304,9840,177.1849,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":133,"volume":291,"transactions":292,"vwap":293},"2026-09-18",172.74,174.77,174.49,0.7,448837.568102,8123,174.0925,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":66,"percent_change":248,"volume":300,"transactions":301,"vwap":302},"2026-09-17",174.03,174.71,172.94,173.79,444583.19519,7474,173.8256,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",173.75,174.63,170.97,172.6,-1.1,-0.63,374015.335295,9433,172.9104,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",176.15,171.58,173.7,-0.58,-0.33,283387.402274,8428,173.0179,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":26,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",173.5,175.665,174.28,-0.34,614196.051998,11899,174.3944,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":66,"percent_change":248,"volume":339,"transactions":340,"vwap":341},"2026-09-11",175.6,176,173.27,174.88,498956.667335,9881,174.6688,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",172.26,173.865,171.85,173.69,1.06,0.61,488316.214606,11402,173.2928,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",174.17,172.39,172.63,-2.42,-1.38,1036701.208578,10537,172.7563,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",174.6,177,175.05,-0.35,-0.2,558223.441069,12368,175.7517,{"date":374,"open":316,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",176.64,174.7,175.4,-1.46,-0.83,543925.862738,11968,175.3953,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",173.72,177.13,173.34,176.86,4.04,2.34,694195.46744,14440,176.3956,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",169.1,173.02,169.03,172.82,4.52,2.69,622912.697996,13873,171.86,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",169.98,170.64,166.96,168.3,-2.01,-1.18,840944.452877,14580,168.4279,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":217,"volume":423,"transactions":424,"vwap":425},"2026-08-31",172.11,172.675,169.52,170.31,-1.55,986723.905458,17183,170.4176,{"date":427,"open":428,"high":429,"low":430,"close":404,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",172.76,173.29,170.02,-0.27,-0.16,1225397.56191,14673,171.525,{"date":437,"open":438,"high":439,"low":440,"close":245,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",172.85,174.16,171.385,-0.77,-0.45,925206.012791,14951,172.2841,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",173.22,174.27,171.89,172.9,-0.56,-0.32,1173044.083099,20926,172.9067,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",175.01,169.77,173.46,1.11,0.64,1341802.219966,22365,172.8424,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",172.535,173.78,171.46,172.35,-2.08,-1.19,1235952.949106,19295,172.5093,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",174.4,176.185,173.47,174.43,1.53,0.88,766049.178283,12991,174.3799,{"date":490,"open":491,"high":492,"low":493,"close":451,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",175.7,175.77,171.766,-2.83,-1.61,1024154.199391,21812,173.0154,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",183.03,184.255,175.57,175.73,-6.84,-3.75,1784345.965982,19317,176.9849,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":378,"volume":517,"transactions":518,"vwap":519},"2026-08-18",185.25,185.82,181.45,182.57,-2.71,363047.509549,10417,182.729,{"date":521,"open":522,"high":31,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",186,185.24,185.28,-0.53,-0.29,356840.47573,9738,185.684,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":73,"volume":537,"transactions":538,"vwap":539},"2026-08-14",184.25,185.86,184,185.81,1.65,331342.549775,8641,185.2436,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":148,"volume":547,"transactions":548,"vwap":549},"2026-08-13",184.44,184.82,182.7,184.16,0.59,1108619.168262,10910,184.0326,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",182.43,184.105,182.04,183.57,2.4,1.32,498023.054991,10999,183.4124,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",182.46,183.65368,181.13,181.17,-0.74,-0.41,354508.070101,10677,181.927,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",180.44,183.22,181.91,0.36,0.2,337592.785622,9742,182.1837,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":44,"percent_change":133,"volume":588,"transactions":589,"vwap":590},"2026-08-07",183.29,183.31,180.37,181.55,368617.840472,10813,181.1098,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",182.33,182.66,180.19,180.82,-0.12,-0.07,350836.698716,10953,180.9909,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":463,"volume":609,"transactions":610,"vwap":611},"2026-08-05",179.98,182.59,179.85,180.94,1.15,478139.185616,12829,181.4922,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",178.73,181.74,179.79,0.07,0.04,562432.41087,13754,180.4002,{"date":623,"open":616,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",180.7992,179.1001,179.72,0.27,0.15,210997.92639,7620,179.7532,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",178.96,180.43,178.355,179.45,0.83,0.46,527951.548943,12595,179.5717,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",175.5,179.27,178.62,3.33,1.9,1425573.905637,12208,178.5201,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",180,180.08,175.19,175.29,-5.34,-2.96,3236189.84723,14816,177.5222,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":66,"volume":671,"transactions":672,"vwap":673},"2026-07-28",177.57,180.785,176.35,180.63,2.12,456532.961097,10801,179.6937,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":165,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",179.05,179.945569,176.98,178.51,0.42,376119.943008,9818,178.0843,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",177.67,178.79,176.49,177.77,1.14,0.65,430813.307207,10805,177.8695,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",180.8,175.3,176.63,-2.43,-1.36,600990.876582,15113,176.4135,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",180.66,178.77,179.06,0.3,0.17,357020.392375,10723,179.3197,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",179.2,179.56,177.3901,178.76,0.76,0.43,1228130.354785,12874,178.7036,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",181.8,182.68,177.92,178,-3.97,-2.18,629492.396021,16047,179.1421,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":27,"volume":744,"transactions":9,"vwap":742},"2026-07-17",181.029999,184.21001,180.47,181.97,-0.65,717200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":452,"volume":752,"transactions":9,"vwap":750},"2026-07-16",183.25999,183.89999,181.71001,182.62,-1.03,595400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",181.82001,183.74001,181.36,183.64999,2.79,1.54,529100,{"date":763,"open":764,"high":576,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",180.050003,179.66,180.86,2.17,1.21,505000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":431,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",179.55,180.089996,177.82001,178.69,-0.15,522600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",177.23,179.19,176.91,178.96001,2.3,1.3,474800,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",175.24001,177.58,176.66,2.15,1.23,981600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",177.73,178.12,173.2,174.50999,-3.74,-2.1,1269200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":792,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",176.12,179.33,175.58,178.25,1.22,1211900,{"date":813,"open":814,"high":815,"low":449,"close":816,"change":817,"percent_change":123,"volume":818,"transactions":9,"vwap":816},"2026-07-06",174.82001,176.38,176.10001,1.97,1066300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",177.75999,178.60001,172.78999,174.13,-3.44,-1.94,828300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":59,"volume":834,"transactions":9,"vwap":832},"2026-07-01",174.59,178.7,177.57001,0.87,194100,{"date":836,"open":837,"high":366,"low":838,"close":839,"change":840,"percent_change":158,"volume":841,"transactions":9,"vwap":839},"2026-06-30",175.74001,175.17,176.7,0.62,416400,{"date":843,"open":844,"high":815,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",175.75999,174.44,176.080002,0.98,0.56,910500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":710,"percent_change":711,"volume":856,"transactions":9,"vwap":855},"2026-06-26",174.72,175.53999,173.42,175.10001,1477400,{"date":858,"open":326,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",175.21001,173.31,174.8,2.43,1.41,712900,{"date":866,"open":867,"high":326,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",173.16,171.84,172.37,-1.05,-0.61,612400,{"date":874,"open":875,"high":876,"low":877,"close":854,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":854},"2026-06-23",171.25999,174.10001,170.58,0.24,0.14,652300,{"date":882,"open":213,"high":883,"low":213,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",173.92999,173.17999,2.36,1.38,576000,{"date":889,"open":890,"high":799,"low":891,"close":892,"change":847,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-18",172.34,170.46001,170.82001,0.58,1300300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":710,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-17",170.28999,171.69,169.57001,169.84,0.18,1002300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":690,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",169.14,170.98,168.94,169.53999,0.68,816800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":113,"volume":918,"transactions":9,"vwap":916},"2026-06-15",166.46001,170.49001,166.32001,168.39999,0.1,483600,{"date":920,"open":921,"high":922,"low":921,"close":410,"change":923,"percent_change":95,"volume":924,"transactions":9,"vwap":410},"2026-06-12",167,169.35001,1.7,666400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":88,"volume":932,"transactions":9,"vwap":930},"2026-06-11",165,167.10001,163.78,166.60001,2.21,728200,{"date":934,"open":935,"high":913,"low":936,"close":937,"change":379,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",166.039993,164.32001,164.39,-0.5,996400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":153,"volume":947,"transactions":9,"vwap":945},"2026-06-09",166.34,167.070007,163.14,165.22,0.63,692000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",165.44,166.55,163.78999,164.59,0.22,0.13,427500,{"date":958,"open":936,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",165.8,164.14,164.37,-0.84,-0.51,603000,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",160.60001,165.73,165.21001,2.88,1.77,506000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",164.72,165.34,162.24001,162.33,-3.05,-1.84,607000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":923,"volume":989,"transactions":9,"vwap":987},"2026-06-02",162.62,165.92,162.5,165.38,2.76,544600,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":349,"percent_change":153,"volume":995,"transactions":9,"vwap":984},"2026-06-01",163.050003,164.5,162.020004,746600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":711,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",162.55,163.75,160.55,162.0099945,0.11,643700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",162.48,162.85001,160.39,161.84,-1.29,-0.79,802900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",160.72,163.44,163.13,1.29,0.8,966400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1009,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1009},"2026-05-26",162.96001,163.12,160.91,0.91,0.57,849600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",161.17999,161.55,160.059998,160.92999,1.2,0.75,635100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":810,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",157.080002,160.28999,156.74001,159.73,1.92,639200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",155,158.64,154.44,157.81,3.71,2.41,851600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":710,"percent_change":578,"volume":1061,"transactions":9,"vwap":1060},"2026-05-19",152.61,154.77,152.14,154.10001,715600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":557,"percent_change":833,"volume":1067,"transactions":9,"vwap":1066},"2026-05-18",152.74001,154.21001,153.8,335900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":453,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",151.67999,152.56,150.50999,152.48,-0.49,594600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",150.52,153.029999,150.36,152.97,2.74,1.82,512500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",151.56,152.92999,149.070007,150.23,-2.29,-1.5,2557300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":452,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",152.25,152.57001,150.74001,152.52,-0.37,1427300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":901,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",152.10001,154.039993,153.080002,0.12,726500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":680,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",152.82001,153.85001,151.64999,152.89999,0.28,1795500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1073,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1073},"2026-05-07",155.029999,156,151.99001,-2.54,-1.64,1105700,{"date":1126,"open":1099,"high":1127,"low":1099,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",155.67,155.020004,4,2.65,776600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":348,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",151.17,151.44,149.72,151.020004,0.71,280100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",151.53,151.89999,149.60001,149.96001,-2.53,-1.66,455500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",150.75,153.62,152.49001,0.39,0.26,471200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1104,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1104},"2026-04-30",146.58,152.47,146.35001,3.91,2.64,677700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-29",150.14999,150.28999,147.8,148.19,-3.27,-2.16,650800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":26,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",152.3,152.85001,150.64999,151.46001,-0.91,3531800,{"date":1183,"open":1059,"high":1160,"low":1184,"close":1185,"change":954,"percent_change":879,"volume":1186,"transactions":9,"vwap":1185},"2026-04-27",151.050003,152.37,757300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",151.19,153.0099945,150.46001,152.14999,0.52,0.34,567800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",150.5,151.98,150.10001,151.63,0.81,0.54,768700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",152.5,150.57001,150.82001,-0.64,-0.42,418600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1179,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1179},"2026-04-21",153.39,154.48,151.38,-1.93,-1.26,594300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1215,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1215},"2026-04-20",151.57001,153.92,151.39999,1.44,0.95,529600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1130,"percent_change":971,"volume":1235,"transactions":9,"vwap":1234},"2026-04-17",150.48,153.67,150.17999,151.95,681800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",149.81,150.21001,148.56,149.3,-0.19,-0.13,398700,{"date":1246,"open":1247,"high":1144,"low":1247,"close":1248,"change":1249,"percent_change":165,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",148.5,149.49001,1.1,358200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",146.89999,148.60001,146.39,148.39,2.18,1.49,589600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":649,"percent_change":557,"volume":1266,"transactions":9,"vwap":1265},"2026-04-13",143.98,146.22,142.89999,146.21001,1285400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":760,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",143.059998,145.089996,143.039993,144.31,1.08,502400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":971,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",140.49001,142.78999,140.25999,142.77,1.26,778500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",142.66,140.25,141,2.83,2.05,622000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1202,"percent_change":546,"volume":1297,"transactions":9,"vwap":1296},"2026-04-07",136.74001,138.28999,136.11,138.17,393400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":123,"percent_change":638,"volume":1304,"transactions":9,"vwap":1303},"2026-04-06",136.41,137.75,136.38,137.36,386400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",134.7,136.94,134.69,136.23,-0.81,-0.59,604800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":923,"percent_change":1281,"volume":1320,"transactions":9,"vwap":1319},"2026-04-01",136.82001,137.95,136.60001,137.039993,588800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",132.85001,135.48,132.56,135.34,3.78,2.87,699100,{"date":1331,"open":1325,"high":1332,"low":1333,"close":1334,"change":369,"percent_change":776,"volume":1335,"transactions":9,"vwap":1334},"2026-03-30",133.070007,130.73,131.56,827300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1312,"percent_change":442,"volume":1342,"transactions":9,"vwap":1341},"2026-03-27",131.35001,131.92999,130.089996,131.75999,1692300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-26",135.94,137.23,132.25,132.35001,-4.83,-3.52,1951900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":893,"volume":1359,"transactions":9,"vwap":1357},"2026-03-25",137.71001,138.25,136.86,137.17999,0.79,1131700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":525,"volume":1366,"transactions":9,"vwap":1364},"2026-03-24",135.27,138.34,136.39,-0.73,552300,{"date":1368,"open":1369,"high":1363,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",136.83,135.64,137.12,3.29,2.46,616400,{"date":1376,"open":1318,"high":1318,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",132.97,133.83,-2.79,-2.04,931100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":359,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-19",136.2,137.50999,135.77,136.62,-1,581100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",139.89999,140.23,138,-1.96,-1.4,558800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":901,"percent_change":955,"volume":1404,"transactions":9,"vwap":1403},"2026-03-17",141.0099945,141.039993,139.86,139.96001,439100,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",137.31,140.52,139.78,4.23,3.12,874000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":358,"volume":1419,"transactions":9,"vwap":1417},"2026-03-13",140.10001,135.46001,135.55,-3.36,708500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",140.5,140.81,138.67999,138.91,-3.13,-2.2,775100,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1365,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",144.74001,141.77,142.039993,-1.04,585000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1249,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",143.64999,144.34,141.50999,143.080002,0.77,582800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",140.080002,142.64,138.89999,141.98,-0.14,-0.1,977800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",143.22,140.28,142.12,-1.88,-1.31,1069800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":206,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",144.64999,145.47,142.44,144,-2.03,830300,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":281,"volume":1475,"transactions":9,"vwap":1473},"2026-03-04",143.72,146.10001,146.029999,2.23,507600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":227,"volume":1483,"transactions":9,"vwap":1481},"2026-03-03",142.7,144.86,141.25,143.8,-1.68,806800,{"date":1485,"open":1486,"high":1487,"low":1287,"close":1488,"change":281,"percent_change":1273,"volume":1489,"transactions":9,"vwap":1488},"2026-03-02",141.67,146.2,145.48,929400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",147.14999,147.95,143.57001,143.92999,-4.92,-3.31,1203600,{"date":1500,"open":1493,"high":1501,"low":1502,"close":1503,"change":239,"percent_change":59,"volume":1504,"transactions":9,"vwap":1503},"2026-02-26",148.97,147.0099945,148.85001,960300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",144.78999,149.0099945,144.38,148.13,5.83,4.1,1338900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",141.96001,142.86,141.57001,142.3,0.01,765300,{"date":1523,"open":1524,"high":1525,"low":1518,"close":1526,"change":1527,"percent_change":1122,"volume":1528,"transactions":9,"vwap":1526},"2026-02-23",146.089996,147.039993,142.28999,-3.71,889600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":923,"volume":1536,"transactions":9,"vwap":1534},"2026-02-20",143.47,146.11,143.12,146,2.44,615200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":348,"percent_change":165,"volume":1543,"transactions":9,"vwap":1542},"2026-02-19",142.35001,144.14,141.56,143.56,1083800,{"date":1545,"open":1516,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":165,"volume":1550,"transactions":9,"vwap":1548},"2026-02-18",143.17,141.95,142.5,1.05,411600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":722,"percent_change":710,"volume":1557,"transactions":9,"vwap":1556},"2026-02-17",140.67999,141.97,140.2,141.45,517800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":73,"percent_change":463,"volume":1564,"transactions":9,"vwap":1563},"2026-02-13",139.5,141.3,138.5,141.020004,1705100,{"date":1566,"open":1431,"high":1431,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-12",139.62,140.12,-3.53,-2.46,719600,{"date":1573,"open":1534,"high":1161,"low":1574,"close":1438,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1438},"2026-02-11",143.61,-1.99,-1.37,593100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1026,"percent_change":946,"volume":1583,"transactions":9,"vwap":1582},"2026-02-10",143.28,146.14999,145.64,446800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":670,"volume":1590,"transactions":9,"vwap":1588},"2026-02-09",142.21001,144.82001,144.73,3,840900,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":649,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-06",140.8,142.25,141.73,1.36,849400,{"date":1599,"open":1600,"high":1601,"low":1448,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",140.020004,140.77,139.83,-0.97,-0.69,823500,{"date":1607,"open":1608,"high":1609,"low":1600,"close":1593,"change":1610,"percent_change":320,"volume":1611,"transactions":9,"vwap":1593},"2026-02-04",142.16,142.73,-0.46,667000,{"date":1613,"open":1614,"high":1554,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-03",139.12,141.25999,2.81,2.03,1066600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":784,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-02",135.74001,138.99001,135.36,138.45,1.69,598400,{"date":1628,"open":1355,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1527,"volume":1633,"transactions":9,"vwap":1631},"2026-01-30",139.039993,135.3,136.14999,-5.25,1428900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":767,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-29",139.87,141.63,138.97,141.39999,1.56,2775500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":768,"percent_change":485,"volume":1648,"transactions":9,"vwap":1647},"2026-01-28",138.66,140.58,137.92,139.23,797400,{"date":1650,"open":1651,"high":1363,"low":1651,"close":1652,"change":66,"percent_change":833,"volume":1653,"transactions":9,"vwap":1652},"2026-01-27",137.13,138.020004,507400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1369,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1369},"2026-01-26",137.69,138.49001,136.42999,-0.86,-0.62,524200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1656,"change":1603,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1656},"2026-01-23",138.72,139,136.24001,-0.7,1348100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1644,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1644},"2026-01-22",136.53,138.95,136.13,2.89,2.13,582700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1386,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1386},"2026-01-21",135.78,136.50999,134.61,1.47,1.09,785000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",135.39,136.020004,133.62,134.3,-2.09,-1.53,600300,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1364,"change":484,"percent_change":123,"volume":1698,"transactions":9,"vwap":1364},"2026-01-16",134.64,137.16,1795300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1035,"volume":1705,"transactions":9,"vwap":1703},"2026-01-15",133.089996,134.87,134.86,1.6,382200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":138,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",132.34,133.25999,131.050003,1.03,462500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-13",134,134.42999,131.67999,132.23,-1.7,-1.27,497500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":95,"volume":1729,"transactions":9,"vwap":1727},"2026-01-12",132.46001,134.039993,132.2,133.92999,1.35,1237100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":319,"volume":1737,"transactions":9,"vwap":1735},"2026-01-09",133.50999,133.89999,132.21001,132.58,-0.78,611200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":123,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-08",132.0099945,134.0099945,131.92,133.36,0.85,805700,{"date":1747,"open":1325,"high":1748,"low":1749,"close":1718,"change":1750,"percent_change":452,"volume":1751,"transactions":9,"vwap":1718},"2026-01-07",133.81,132,-0.75,521100,{"date":1753,"open":1715,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1659,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",135.0099945,132.87,132.98,-1.16,816000,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1682,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",131.69,134.47,134.14,1.94,724700,{"date":1767,"open":1768,"high":1718,"low":1769,"close":1726,"change":1053,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1726},"2026-01-02",130.17,129.82001,1.86,484800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-31",130.5,130.53,129.7,129.78999,-0.71,-0.54,323200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1774,"change":567,"percent_change":452,"volume":1786,"transactions":9,"vwap":1774},"2025-12-30",131.24001,131.86,130.44,315000,{"date":1788,"open":1775,"high":1789,"low":1790,"close":1783,"change":710,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-12-29",131.88,130.28999,0.23,372300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1194,"volume":1799,"transactions":9,"vwap":1797},"2025-12-26",130.47,131.039993,130.94,0.44,148600,{"date":1801,"open":1795,"high":1802,"low":1803,"close":1774,"change":711,"percent_change":955,"volume":1804,"transactions":9,"vwap":1774},"2025-12-24",131.080002,130.070007,267000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":546,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",129.96001,131.16,129.67999,130.33,0.45,396100,{"date":1814,"open":1768,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",130.57001,129.27,129.74001,0.02,726900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1019,"percent_change":840,"volume":1826,"transactions":9,"vwap":1825},"2025-12-19",129.39,130.42999,129.34,129.72,538400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":133,"volume":1834,"transactions":9,"vwap":1832},"2025-12-18",129.13,129.39999,128.67,128.92,0.51,382700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":932,"transactions":9,"vwap":1840},"2025-12-17",130.59,131.67,127.87,128.41,-2.11,-1.62,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":422,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-16",131.63,132.45,130.10001,130.52,-1.17,511400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":249,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-15",132.28,132.64,131.64999,132.070007,0.31,660200,{"date":1860,"open":1724,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":320,"volume":1865,"transactions":9,"vwap":1863},"2025-12-12",132.96001,131.48,131.66,-0.43,1288900,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1764,"volume":1872,"transactions":9,"vwap":1870},"2025-12-11",129.88,132.39999,132.089996,2.51,711000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":862,"volume":1880,"transactions":9,"vwap":1878},"2025-12-10",126.61,130.029999,126.5,129.58,3.08,1251100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1877,"change":598,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1877},"2025-12-09",127.17,127.79,126.42,-0.06,794900,{"date":1889,"open":1890,"high":1890,"low":1877,"close":1891,"change":260,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-08",128.64999,126.57,-1.77,1224300,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":923,"volume":1900,"transactions":9,"vwap":1898},"2025-12-05",127.47,129.48,128.85001,2.16,797000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":598,"percent_change":1886,"volume":1907,"transactions":9,"vwap":1906},"2025-12-04",127.38,128.34,123.019997,126.69,1237900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":95,"percent_change":1202,"volume":1914,"transactions":9,"vwap":1913},"2025-12-03",126.050003,127.059998,126.029999,126.76,691000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1281,"volume":1922,"transactions":9,"vwap":1920},"2025-12-02",124.87,126.059998,124.22,125.74,1.57,552100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1395,"percent_change":422,"volume":1929,"transactions":9,"vwap":1928},"2025-12-01",126.010002,126.080002,123.53,124.17,525500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":290,"percent_change":848,"volume":1936,"transactions":9,"vwap":1935},"2025-11-28",125.67,126.32,125.49,126.13,219900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-26",124.31,125.45,124.13,125.43,1.62,1.31,333500,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":238,"volume":1952,"transactions":9,"vwap":1950},"2025-11-25",120.67,124.21,123.81,1.52,443100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-24",121.17,122.57,120.69,122.29,1.12,0.92,575800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1955,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1955},"2025-11-21",120.68,121.36,119.95,1.25,1.04,527800,{"date":1971,"open":1972,"high":1973,"low":32,"close":1974,"change":1975,"percent_change":1692,"volume":972,"transactions":9,"vwap":1974},"2025-11-20",122.75,122.95,119.92,-1.86,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":618,"volume":1983,"transactions":9,"vwap":1981},"2025-11-19",121.63,122.3,120.85,121.78,0.05,518300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1100,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-18",121.68,122.43,120.82,121.73,-0.3,620500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1975,"percent_change":1092,"volume":1998,"transactions":9,"vwap":1997},"2025-11-17",123.26,123.8,121.56,122.099998,684400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1450,"volume":2006,"transactions":9,"vwap":2004},"2025-11-14",123.43,123.98,121.97,123.96,-0.18,1226400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1482,"volume":2014,"transactions":9,"vwap":2012},"2025-11-13",126.28,126.38,123.85,124.14,-2.12,863400,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1744,"volume":2021,"transactions":9,"vwap":2019},"2025-11-12",125.2,126.78,126.26,1.07,860200,{"date":2023,"open":1942,"high":2024,"low":2025,"close":2026,"change":432,"percent_change":1243,"volume":2027,"transactions":9,"vwap":2026},"2025-11-11",125.81,124.82,125.19,319900,{"date":2029,"open":2030,"high":1942,"low":1950,"close":2031,"change":971,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",123.89,125.35,1.43,524000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":691,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-07",123.029999,123.67,121.79,123.58,0.53,700600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":578,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-06",122.91,123.31,122.07,122.93,0.16,763300,{"date":2051,"open":1956,"high":2052,"low":2053,"close":2054,"change":878,"percent_change":578,"volume":2055,"transactions":9,"vwap":2054},"2025-11-05",123.41,121.92,122.73,900500,{"date":2057,"open":2058,"high":2058,"low":1997,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-04",124.42,122.49,-2.34,-1.87,711700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":691,"percent_change":1193,"volume":2069,"transactions":9,"vwap":2068},"2025-11-03",123.28,124.92,122.98,124.83,669700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1833,"percent_change":249,"volume":2076,"transactions":9,"vwap":2075},"2025-10-31",123.66,124.47,122.83,124.18,493400,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2037,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2037},"2025-10-30",125.26,123.25,-2.31,-1.83,563600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-29",127.81,127.82,125.56,125.98,-1.44,-1.13,3445900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":628,"percent_change":1107,"volume":2099,"transactions":9,"vwap":2098},"2025-10-28",127.75,127.76,126.46,127.42,969100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":909,"percent_change":1203,"volume":2106,"transactions":9,"vwap":2105},"2025-10-27",127.69,127.72,126.25,127.27,421400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":691,"percent_change":1193,"volume":2113,"transactions":9,"vwap":2112},"2025-10-24",126.019997,126.64,125.76,126.59,305900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1155,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-23",125.88,126.3,125.62,125.94,0.21,332600,{"date":2123,"open":2124,"high":1926,"low":2125,"close":2126,"change":133,"percent_change":148,"volume":2127,"transactions":9,"vwap":2126},"2025-10-22",125.28,125.24,125.68,314000,{"date":2129,"open":2130,"high":2131,"low":2124,"close":2124,"change":2132,"percent_change":568,"volume":2133,"transactions":9,"vwap":2124},"2025-10-21",125.78,126.27,-0.52,1188900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":485,"percent_change":290,"volume":2140,"transactions":9,"vwap":2139},"2025-10-20",125.38,126.15,125.22,125.8,386500,{"date":2142,"open":2143,"high":1912,"low":2144,"close":2066,"change":954,"percent_change":901,"volume":2145,"transactions":9,"vwap":2066},"2025-10-17",124.89,124.29,766100,{"date":2147,"open":2148,"high":2148,"low":2039,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-16",128.92999,124.7,-3.56,-2.78,1523300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1154,"volume":2160,"transactions":9,"vwap":2158},"2025-10-15",128.14,129.31,128.039993,128.25999,0.5,1000000,{"date":2162,"open":2079,"high":2163,"low":2164,"close":2096,"change":2165,"percent_change":721,"volume":2166,"transactions":9,"vwap":2096},"2025-10-14",127.92,124.84,0.96,426300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":690,"percent_change":1026,"volume":2173,"transactions":9,"vwap":2172},"2025-10-13",126.7,126.99,125.42,126.8,326500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1750,"percent_change":1312,"volume":2180,"transactions":9,"vwap":2179},"2025-10-10",127.010002,127.53,125.6,125.66,446200,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1779,"volume":2187,"transactions":9,"vwap":2185},"2025-10-09",127.25,126,126.41,-0.68,330600,{"date":2189,"open":2190,"high":2191,"low":1906,"close":2192,"change":271,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-08",129.14999,129.53999,127.089996,-1.24,430000,{"date":2196,"open":1878,"high":2197,"low":2198,"close":2199,"change":195,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-07",130.039993,128.46001,128.69,-0.44,400300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1791,"percent_change":901,"volume":2208,"transactions":9,"vwap":2207},"2025-10-06",129.46001,129.49001,127.66,129.25999,659900,{"date":2210,"open":2211,"high":1822,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-03",128.95,126.16,129.029999,-1.25,-0.96,803300,{"date":2218,"open":1333,"high":1333,"low":2219,"close":2220,"change":2005,"percent_change":1450,"volume":2221,"transactions":9,"vwap":2220},"2025-10-02",129.33,130.28,564100,{"date":2223,"open":2224,"high":1802,"low":2224,"close":2225,"change":2120,"percent_change":2048,"volume":2226,"transactions":9,"vwap":2225},"2025-10-01",129.92999,130.46001,347400,{"date":2228,"open":2229,"high":2230,"low":1890,"close":2231,"change":1811,"percent_change":158,"volume":2232,"transactions":9,"vwap":2231},"2025-09-30",130.0099945,130.34,130.25,586200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":379,"percent_change":1210,"volume":2239,"transactions":9,"vwap":2238},"2025-09-29",130.56,131.36,129.77,129.8,409000,{"date":2241,"open":1769,"high":2242,"low":1809,"close":2243,"change":238,"percent_change":2165,"volume":2244,"transactions":9,"vwap":2243},"2025-09-26",130.92,130.63,496600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1822,"change":1273,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1822},"2025-09-25",128.089996,129.52,127.71,0.84,674300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-24",130.25999,130.75,128.2,128.31,-2.35,-1.8,697400,{"date":2262,"open":1777,"high":2263,"low":2264,"close":2265,"change":1549,"percent_change":1202,"volume":2266,"transactions":9,"vwap":2265},"2025-09-23",131,129.42,130.66,760000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1778,"percent_change":1779,"volume":2273,"transactions":9,"vwap":2272},"2025-09-22",130.11,130.41,129.41,129.61,408800,{"date":2275,"open":2276,"high":1333,"low":2277,"close":2278,"change":2279,"percent_change":239,"volume":2280,"transactions":9,"vwap":2278},"2025-09-19",129.95,129.21001,130.32001,0.93,628600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1822,"change":329,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1822},"2025-09-18",129.44,131.059998,128.87,-0.26,684800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1450,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-17",129.87,131.25999,129.38,129.73,-0.11,702800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2290,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2290},"2025-09-16",128.11,130.050003,127.46,2.08,1.63,802800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1884,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1884},"2025-09-15",126.65,127.93,126.07,1.48,1.17,476100,{"date":2313,"open":2097,"high":2314,"low":1910,"close":2315,"change":1610,"percent_change":27,"volume":2316,"transactions":9,"vwap":2315},"2025-09-12",127.019997,126.31,320100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":639,"percent_change":577,"volume":2323,"transactions":9,"vwap":2322},"2025-09-11",126.49,127.37,126.33,126.77,451200,{"date":2325,"open":2326,"high":2327,"low":2212,"close":2315,"change":2005,"percent_change":1450,"volume":2328,"transactions":9,"vwap":2315},"2025-09-10",126.94,127,455100,{"date":2330,"open":2331,"high":2332,"low":1918,"close":2319,"change":1610,"percent_change":27,"volume":2333,"transactions":9,"vwap":2319},"2025-09-09",126.72,127.29,569300,{"date":2335,"open":2331,"high":2336,"low":2116,"close":2337,"change":1744,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-08",127.099998,126.95,0.67,566700,{"date":2341,"open":1935,"high":2342,"low":2343,"close":2344,"change":1026,"percent_change":44,"volume":2345,"transactions":9,"vwap":2344},"2025-09-05",127.2,125.13,126.099998,1017100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2026,"change":536,"percent_change":88,"volume":2351,"transactions":9,"vwap":2026},"2025-09-04",124.010002,125.29,123.51,836700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1770,"percent_change":484,"volume":2358,"transactions":9,"vwap":2357},"2025-09-03",121.85,123.57,121.81,123.54,771100,{"date":2360,"open":2361,"high":2362,"low":2361,"close":1986,"change":909,"percent_change":848,"volume":2363,"transactions":9,"vwap":1986},"2025-09-02",119.51,121.83,698900,{"date":2365,"open":2366,"high":1955,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-29",118.94,118.66,121,1.8,1.51,887100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-28",119.63,119.69,118.47,119.2,0.09,0.08,433100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-27",119.35,120.3,118.13,119.11,-0.28,-0.23,1323100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-26",115.13,119.41,115.099998,119.39,5.62,4.94,1799600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2215,"percent_change":962,"volume":2405,"transactions":9,"vwap":2404},"2025-08-25",114.45,114.85,113.6,113.77,854300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2280,"transactions":9,"vwap":2411},"2025-08-22",112.7,114.8,112.58,114.73,2.19,1.95,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1242,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-21",112.4,113,112.21,112.54,-0.17,451600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":568,"percent_change":27,"volume":2428,"transactions":9,"vwap":2427},"2025-08-20",113.43,113.64,112.53,112.73,404500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":113,"percent_change":1982,"volume":2435,"transactions":9,"vwap":2434},"2025-08-19",113.099998,113.55,112.92,113.14,431600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":320,"volume":2443,"transactions":9,"vwap":2441},"2025-08-18",113.050003,113.27,112.64,113.080002,-0.38,258900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1778,"percent_change":1660,"volume":2450,"transactions":9,"vwap":2449},"2025-08-15",114.040001,114.31,113.4,113.46,422400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":568,"volume":2458,"transactions":9,"vwap":2456},"2025-08-14",114.27,114.64,113.36,114.17,-0.47,485200,{"date":2460,"open":2461,"high":2454,"low":2462,"close":2454,"change":2463,"percent_change":793,"volume":2464,"transactions":9,"vwap":2454},"2025-08-13",114,113.81,1.39,999700,{"date":2466,"open":2467,"high":2468,"low":2433,"close":2469,"change":2470,"percent_change":680,"volume":2471,"transactions":9,"vwap":2469},"2025-08-12",113.12,113.71,113.25,0.47,669800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1886,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-11",112.81,113.23,112.69,112.78,-0.05,288200,{"date":2481,"open":2417,"high":2482,"low":2483,"close":2484,"change":1791,"percent_change":578,"volume":2485,"transactions":9,"vwap":2484},"2025-08-08",113.21,112.5,112.84,478300,{"date":2487,"open":2433,"high":2488,"low":2489,"close":2490,"change":113,"percent_change":1982,"volume":2491,"transactions":9,"vwap":2490},"2025-08-07",113.11,112.31,112.61,464700,{"date":2493,"open":2416,"high":2433,"low":2494,"close":2495,"change":1027,"percent_change":1833,"volume":2496,"transactions":9,"vwap":2495},"2025-08-06",112.12,112.55,396000,{"date":2498,"open":2499,"high":2489,"low":2500,"close":2501,"change":2502,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-05",111.84,111.22,111.98,0.03,370000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":123,"percent_change":95,"volume":2510,"transactions":9,"vwap":2509},"2025-08-04",111.41,112.029999,111.12,111.95,256400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":153,"percent_change":1194,"volume":2517,"transactions":9,"vwap":2516},"2025-08-01",110.24,111.13,109.64,110.82,730500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-31",110.74,111.31,109.87,110.44,-0.8,-0.72,635900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-30",111.35,112.16,110.99,111.24,-2.05,-1.81,636100,{"date":2537,"open":2448,"high":2538,"low":2539,"close":2540,"change":2478,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-29",113.75,112.97,113.29,-0.04,2840600,{"date":2544,"open":2461,"high":2545,"low":2546,"close":2547,"change":309,"percent_change":2215,"volume":2548,"transactions":9,"vwap":2547},"2025-07-28",114.14,113.17,113.34,565700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":577,"percent_change":148,"volume":2555,"transactions":9,"vwap":2554},"2025-07-25",113.37,114.48,112.8,114.44,432000,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":1750,"percent_change":743,"volume":2561,"transactions":9,"vwap":2560},"2025-07-24",115.16,113.95,114.080002,502500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-23",115.21,115.66,114.71,114.83,-0.02,834200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2402,"change":1450,"percent_change":597,"volume":2575,"transactions":9,"vwap":2402},"2025-07-22",115.019997,115.47,114.67,746900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1442,"percent_change":2338,"volume":2582,"transactions":9,"vwap":2581},"2025-07-21",114.47,115.29,114.22,114.99,3533100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2580,"change":1450,"percent_change":597,"volume":2588,"transactions":9,"vwap":2580},"2025-07-18",114.53,114.7,113.92,442700,{"date":2590,"open":2591,"high":2552,"low":2426,"close":2592,"change":909,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-17",113.98,114.36,0.6,493300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1683,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-16",112.89,113.76,112.48,113.68,0.97,395400,{"date":2604,"open":2538,"high":2461,"low":2426,"close":2605,"change":2606,"percent_change":1659,"volume":2607,"transactions":9,"vwap":2605},"2025-07-15",112.59,-0.98,473400,{"date":2609,"open":2610,"high":2611,"low":2540,"close":2612,"change":432,"percent_change":1450,"volume":2613,"transactions":9,"vwap":2612},"2025-07-14",113.58,113.89,113.57,391500,{"date":2615,"open":2616,"high":2456,"low":2617,"close":2618,"change":2524,"percent_change":1667,"volume":2619,"transactions":9,"vwap":2618},"2025-07-11",113.8,113.16,113.73,398100,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2585,"change":2624,"percent_change":2625,"volume":2041,"transactions":9,"vwap":2585},"2025-07-10",112.79,114.76,1.5,1.33,{"date":2627,"open":2417,"high":2628,"low":2629,"close":2630,"change":249,"percent_change":577,"volume":2631,"transactions":9,"vwap":2630},"2025-07-09",113.66,112.86,113.029999,416200,{"date":2633,"open":2634,"high":2484,"low":2635,"close":2636,"change":909,"percent_change":349,"volume":2637,"transactions":9,"vwap":2636},"2025-07-08",112,111.91,112.62,668300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1720,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-07",112.88,113.3,111.61,111.94,-1.12,736300,{"date":2647,"open":2494,"high":2648,"low":2649,"close":2482,"change":2020,"percent_change":1227,"volume":2650,"transactions":9,"vwap":2482},"2025-07-03",113.32,112.040001,433800,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2250,"percent_change":1036,"volume":2657,"transactions":9,"vwap":2656},"2025-07-02",110.83,112.15,110.71,112.14,637300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2338,"percent_change":349,"volume":2664,"transactions":9,"vwap":2663},"2025-07-01",110.45,111.38,110.36,111.3,414400,{"date":2666,"open":2667,"high":2520,"low":2668,"close":2669,"change":2370,"percent_change":886,"volume":2670,"transactions":9,"vwap":2669},"2025-06-30",109.58,109.31,110.63,564500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1818,"percent_change":1818,"volume":2677,"transactions":9,"vwap":2676},"2025-06-27",109.19,109.83,108.53,109.12,610600,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":1373,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-26",107.24,109.13,109.099998,2.31,607300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-25",106.48,106.75,106.2,106.64,-0.09,-0.08,1494700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":863,"percent_change":88,"volume":2700,"transactions":9,"vwap":2699},"2025-06-24",106.13,106.98,105.96,106.73,488100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":954,"percent_change":2120,"volume":2707,"transactions":9,"vwap":2706},"2025-06-23",104.84,105.38,104.089996,105.32,610200,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":227,"percent_change":79,"volume":2713,"transactions":9,"vwap":2712},"2025-06-20",106.31,105.040001,105.099998,651000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":618,"percent_change":618,"volume":2720,"transactions":9,"vwap":2719},"2025-06-18",106.34,106.71,105.89,106.25,397800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2525,"percent_change":228,"volume":2727,"transactions":9,"vwap":2726},"2025-06-17",106.7,106.96,106.059998,106.21,417900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2568,"percent_change":2568,"volume":2734,"transactions":9,"vwap":2733},"2025-06-16",107.72,108.44,106.85,106.93,447200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1459,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",107.6,107.81,106.88,106.95,-1.42,396800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":946,"percent_change":893,"volume":2749,"transactions":9,"vwap":2748},"2025-06-12",108.14,108.52,107.93,108.37,299500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2294,"percent_change":1451,"volume":2756,"transactions":9,"vwap":2755},"2025-06-11",107.97,108.29,107.62,107.74,348900,{"date":2758,"open":2759,"high":2748,"low":2760,"close":2761,"change":369,"percent_change":1242,"volume":2762,"transactions":9,"vwap":2761},"2025-06-10",108.17,107.57,107.85,1371400,{"date":2764,"open":2765,"high":2748,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-09",107.33,108.050003,-0.24,-0.22,317400,{"date":2771,"open":2772,"high":2682,"low":2745,"close":2753,"change":2568,"percent_change":2568,"volume":2773,"transactions":9,"vwap":2753},"2025-06-06",108.79,398300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1107,"percent_change":1002,"volume":2780,"transactions":9,"vwap":2779},"2025-06-05",108.75,108.83,108.13,108.31,386000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":133,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-04",107.92,108.55,107.66,108.19,0.37,432400,{"date":2790,"open":2737,"high":2791,"low":2792,"close":2793,"change":598,"percent_change":1886,"volume":2794,"transactions":9,"vwap":2793},"2025-06-03",108.059998,107.42,107.79,492400,{"date":2796,"open":2797,"high":2752,"low":2798,"close":2799,"change":1833,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-02",107.29,106.87,107.86,0.48,352800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2787,"percent_change":158,"volume":2808,"transactions":9,"vwap":2807},"2025-05-30",107.059998,107.65,106.86,107.35,461500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2697,"change":248,"percent_change":691,"volume":2814,"transactions":9,"vwap":2697},"2025-05-29",107.37,107.55,106.080002,952000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2309,"percent_change":863,"volume":2821,"transactions":9,"vwap":2820},"2025-05-28",105.99,108.38,105.98,106.29,1071600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":833,"percent_change":2250,"volume":2828,"transactions":9,"vwap":2827},"2025-05-27",103.92,105.059998,103.79,104.81,723300,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":710,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-23",102.7,104.57,103.94,0.29,554400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1155,"percent_change":128,"volume":2842,"transactions":9,"vwap":2841},"2025-05-22",103.77,103.99,102.84,103.64,346200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":776,"percent_change":1450,"volume":2849,"transactions":9,"vwap":2848},"2025-05-21",103.35,103.74,102.96,103.38,610500,{"date":2851,"open":2852,"high":2853,"low":2845,"close":2854,"change":618,"percent_change":618,"volume":2855,"transactions":9,"vwap":2854},"2025-05-20",103.47,103.91,103.53,558500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":463,"percent_change":840,"volume":2862,"transactions":9,"vwap":2861},"2025-05-19",103.029999,103.86,102.69,103.49,281200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1982,"percent_change":1982,"volume":2869,"transactions":9,"vwap":2868},"2025-05-16",102.95,103.18,102.46,102.85,1555400,{"date":2871,"open":2872,"high":2847,"low":2873,"close":2874,"change":158,"percent_change":1194,"volume":2875,"transactions":9,"vwap":2874},"2025-05-15",102.040001,101.46,102.8,445000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":893,"percent_change":1027,"volume":2882,"transactions":9,"vwap":2881},"2025-05-14",102,102.47,101.81,102.45,520600,{"date":2884,"open":2885,"high":2878,"low":2886,"close":2887,"change":249,"percent_change":133,"volume":2503,"transactions":9,"vwap":2887},"2025-05-13",101.62,100.75,101.87,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2873,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2873},"2025-05-12",101.2,102.12,101.040001,1.88,1.89,583800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1811,"percent_change":1811,"volume":2902,"transactions":9,"vwap":2901},"2025-05-09",99.6,99.7,99.19,99.58,386100,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":1683,"percent_change":462,"volume":2908,"transactions":9,"vwap":2907},"2025-05-08",98.089996,99.47,99.13,671200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1520,"percent_change":1520,"volume":2915,"transactions":9,"vwap":2914},"2025-05-07",98,98.67,97.88,98.040001,445400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":954,"percent_change":954,"volume":2922,"transactions":9,"vwap":2921},"2025-05-06",97.95,98.28,97.52,98.029999,487400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":901,"percent_change":901,"volume":2929,"transactions":9,"vwap":2928},"2025-05-05",97.24,98.23,97,97.81,466400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1944,"percent_change":1596,"volume":2936,"transactions":9,"vwap":2935},"2025-05-02",97.6,97.92,97.2,97.63,450300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2250,"percent_change":485,"volume":2943,"transactions":9,"vwap":2942},"2025-05-01",95.16,96.83,95.040001,96.32,509100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":878,"percent_change":128,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",94.8,95.87,93.77,95.48,634600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1210,"percent_change":228,"volume":2957,"transactions":9,"vwap":2956},"2025-04-29",94.39,95.32,93.93,95.24,562600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":833,"percent_change":1960,"volume":2964,"transactions":9,"vwap":2963},"2025-04-28",95.38,95.94,95.15,95.88,2059800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1211,"percent_change":2200,"volume":2971,"transactions":9,"vwap":2970},"2025-04-25",95.52,95.75,94.64,95.010002,1970700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1944,"percent_change":2463,"volume":2978,"transactions":9,"vwap":2977},"2025-04-24",94.57,95.54,94.33,95.43,408600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1818,"percent_change":1818,"volume":2985,"transactions":9,"vwap":2984},"2025-04-23",95.72,96.050003,93.65,94.12,745600,{"date":186,"open":2987,"high":2988,"low":182,"close":2989,"change":2165,"percent_change":1711,"volume":2990,"transactions":9,"vwap":2989},93.14,94.34,94.099998,2597200]