[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLE":3,"homepage-market-summary":30,"stock-historical-ALLE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALLE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allegion Public Limited Company","NYSE",null,"SERVICES-DETECTIVE, GUARD & ARMORED CAR SERVICES","Allegion is a global security products company with a portfolio of leading brands such as Schlage, Von Duprin, and LCN. The Ireland-domiciled company was created via a spinoff transaction from Ingersoll-Rand in December 2013. In fiscal 2024, Allegion generated over 75% of sales in the United States. The company primarily competes with Sweden-based Assa Abloy, Switzerland-based Dormakaba, and US-based Fortune Brands Innovations.","13,300","Dublin 7",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},154.28,153.35,154.64,151.13,153.77,0.51,0.33,1052595.660053,21047,153.5407,183.11,40.24,771419.3475084574,79.8,3236,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},122.14,993685,362695008.537368,25.16,"2025-04-21",[183,184,193,202,213,224,235,245,256,266,277,288,299,310,320,330,341,351,361,371,382,392,403,413,424,434,445,456,466,476,486,497,507,516,525,534,545,555,565,575,586,596,607,617,627,638,648,658,669,680,690,701,711,722,729,738,746,754,762,770,779,788,797,806,814,822,831,839,847,856,865,873,882,890,899,907,913,920,929,938,947,956,964,971,978,985,993,1001,1008,1016,1024,1032,1040,1048,1057,1065,1073,1081,1090,1097,1104,1113,1120,1128,1135,1140,1146,1152,1161,1170,1177,1185,1193,1202,1211,1220,1227,1236,1245,1253,1262,1271,1280,1289,1294,1301,1309,1317,1325,1332,1340,1349,1358,1365,1373,1381,1389,1398,1404,1411,1418,1426,1433,1441,1449,1458,1467,1476,1484,1492,1500,1508,1517,1524,1533,1539,1547,1555,1564,1573,1580,1589,1596,1605,1613,1622,1631,1640,1647,1655,1661,1668,1673,1679,1686,1695,1702,1710,1719,1728,1734,1740,1748,1756,1765,1774,1782,1790,1798,1806,1813,1821,1828,1835,1842,1849,1854,1861,1868,1877,1885,1894,1903,1912,1920,1926,1933,1938,1945,1953,1960,1967,1975,1982,1989,1994,2002,2008,2015,2022,2030,2038,2046,2055,2064,2072,2080,2086,2095,2101,2108,2115,2124,2132,2141,2148,2156,2164,2171,2178,2186,2193,2200,2207,2212,2220,2226,2235,2242,2249,2255,2262,2269,2277,2284,2291,2298,2306,2314,2322,2328,2337,2345,2351,2358,2366,2373,2380,2389,2397,2404,2412,2417,2421,2429,2437,2444,2449,2456,2463,2470,2477,2484,2491,2497,2502,2510,2516,2520,2526,2534,2541,2548,2554,2561,2567,2575,2582,2587,2592,2600,2608,2615,2623,2630,2637,2644,2650,2657,2665,2673,2681,2688,2694,2701,2709,2717,2724,2731,2735,2741,2746,2754,2761,2767,2773,2780,2787,2793,2798,2804,2810,2817,2823,2829,2835,2843,2851,2859,2866,2871,2880,2886,2892,2899,2905,2912,2918,2923,2931,2937,2945,2953,2960,2966,2973,2979,2986,2993,2998,3004,3011,3019,3025,3033],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",155.95,156.565,-1.66,-1.07,670983.309513,15986,154.4816,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":72,"percent_change":166,"volume":199,"transactions":200,"vwap":201},"2026-09-29",155.33,156.62,154.115,155.43,1202080.679933,22930,155.1065,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",153.04,155.91,152.418,155.38,0.91,0.59,1061800.81528,22522,154.8393,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",152.65,155.835,152.54,154.47,1.99,1.31,654815.267949,17624,154.5805,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",153.64,154.29,151.33,152.48,-1.61,-1.04,985976.254752,22473,152.4593,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",153.02,155.62,154.09,0.14,0.09,902802.455968,21723,154.5055,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",153.53,154.315,152.41,153.95,2.59,1.71,1031327.31079,21696,153.6811,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",153.09,151.35,151.36,-0.92,-0.6,1528001.724947,24264,151.8508,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",153.46,154.08,151.15,152.28,-1.35,-0.88,2416326.317898,20707,152.2476,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",155.02,155.54,152.53,153.63,0.82,0.54,1006890.17127,24188,153.7936,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",155.21,155.79,151.62,152.81,-1.79,-1.16,1044089.538215,28532,153.1802,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",154.61,155.01,153.76,154.6,-0.79,-0.51,980102.370026,22608,154.3653,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",151.77,156.49,155.39,2.04,1.33,1213047.259763,24943,155.2583,{"date":321,"open":322,"high":323,"low":324,"close":16,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",152.94,153.87,151.745,2.08,1.38,1061003.008989,18805,153.0399,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",151.66,152.4,150.69,151.27,-0.46,-0.3,812470.615619,20240,151.3207,{"date":342,"open":343,"high":314,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",154.79,151.325,151.73,-4.32,-2.77,838303.190207,20408,152.5927,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":189,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",157.42,158.295,155.35,156.05,-0.68,769988.490324,18962,156.3042,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":174,"volume":368,"transactions":369,"vwap":370},"2026-09-04",155.49,157.265,155.23,157.12,1.56,746265.771203,21029,156.8095,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",156.83,158.57,154.41,155.56,0.49,0.32,1022162.571243,20749,155.4721,{"date":383,"open":215,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",157.35,151.23,155.07,3.25,2.14,1203259.941477,25533,155.5885,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",155.84,156.65,151.74,151.82,-3.43,-2.21,1146047.442922,21534,152.5816,{"date":404,"open":405,"high":406,"low":301,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",156.38,156.82,155.25,-2.23,-1.42,7518449.349688,31038,155.3487,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",160.01,160.9,156.365,157.48,-2.24,-1.4,1202014.22114,23940,157.561,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":140,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",158.72,160.21,157.4,159.72,-0.35,1019353.398844,18770,159.3233,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",160.05,161.92,159.37,160.28,-0.09,-0.06,993514.734687,21800,160.4399,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",163.6,163.68,159.98,160.37,-2.26,-1.39,1016537.283139,24673,160.7813,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":378,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",163,166.02,161.69,162.63,0.2,1329593.879427,33436,162.873,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":209,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",162.17,164.165,161.79,162.31,0.36,936243.071737,19777,162.7731,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":231,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",160.92,163.41,160.12,161.72,-0.64,935502.879382,20973,161.8476,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",161.47,166.625,160.955,162.76,2.93,1.83,936969.58147,22646,163.4769,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":420,"volume":504,"transactions":505,"vwap":506},"2026-08-18",162.78,163.23,159.82,159.83,-2.27,885704.045002,18910,160.7911,{"date":508,"open":447,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",163.855,162.1,-2.68,-1.63,1247518.454705,23363,162.6339,{"date":517,"open":518,"high":519,"low":448,"close":520,"change":188,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",165.94,166.28,164.78,-1,1048187.665032,21391,164.6715,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":21,"percent_change":462,"volume":531,"transactions":532,"vwap":533},"2026-08-13",167.24,167.44,163.075,166.44,1690282.618716,30824,165.4193,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",168.44,169.425,164.72,166.11,-2.33,-1.38,811600.062762,19152,166.0424,{"date":546,"open":547,"high":548,"low":549,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",165.99,168.59,165,2.91,1.76,718766.957376,19510,168.0529,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",167.7,165.155,165.53,-3.41,-2.02,924223.450366,16307,165.7436,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":240,"volume":572,"transactions":573,"vwap":574},"2026-08-07",166.93,170.87,166.83,168.94,0.24,1066101.751557,21725,169.5143,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",169.4,169.76,167.62,168.7,0.12,0.07,1109630.845292,26714,168.5978,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":126,"volume":593,"transactions":594,"vwap":595},"2026-08-05",164.74,168.6,164.395,168.58,3.22,1197540.949149,24148,167.5843,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",161.21,165.49,159.87,165.36,4.08,2.53,851634.767892,22672,164.3954,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",158.7,162.14,161.28,3.88,2.47,1162610.097956,22138,160.9915,{"date":618,"open":619,"high":620,"low":621,"close":428,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",156.85,157.95,155.5,0.34,0.22,932275.129125,23647,157.1136,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",158.98,159.17,153.39,157.06,-1.41,-0.89,1231243.402331,24968,155.8889,{"date":639,"open":640,"high":641,"low":373,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",159.26,160.1,158.47,-2.76,-1.71,1333870.853681,28425,158.071,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":126,"volume":655,"transactions":656,"vwap":657},"2026-07-28",160,164.25,158.94,161.23,3.09,1730408.91384,33201,161.5972,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",154.25,158.4,153.66,158.14,4.78,3.12,1550428.549344,32004,157.1001,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",152.25,156.46,151.56,153.36,-1.21,-0.78,1710942.4326,36131,154.0976,{"date":681,"open":682,"high":438,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",151.57,148.715,154.57,14.62,10.45,3926537.223775,55746,155.1632,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",138.82,140.47,137.895,139.95,2.65,1.93,1848322.900505,28285,139.7306,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":262,"volume":708,"transactions":709,"vwap":710},"2026-07-21",137.72,138.8,136.965,137.3,-0.83,959421.553378,21904,137.6801,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",137.61,139.125,134.632,138.13,0.89,0.65,1267737.345129,24011,137.5521,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":419,"percent_change":230,"volume":728,"transactions":9,"vwap":727},"2026-07-17",139.050003,141.73,136.48,137.24001,1564900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",135.74001,141.64999,135.42,139.48,3.66,2.69,1502300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":306,"volume":745,"transactions":9,"vwap":743},"2026-07-15",136.12,136.72,134.87,135.82001,-0.69,704000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":106,"volume":753,"transactions":9,"vwap":751},"2026-07-14",136.98,138.17,134.85001,136.50999,0.15,693100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":95,"volume":761,"transactions":9,"vwap":759},"2026-07-13",136.56,138.089996,135.49001,136.36,-0.27,844000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":367,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",135.81,138.63,135.080002,136.63,1.15,1149700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",134.82001,135.22,132.84,135.070007,0.08,0.06,1958900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",138.2,139.5,134.25999,134.99001,-4.33,-3.11,1343000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",140.61,141.020004,138.25999,139.32001,-0.82,-0.59,1285200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",140.56,140.75,138.57001,140.14,-0.44,-0.31,1336500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":718,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-02",140.87,141.89,137.95,140.58,0.46,954600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":140,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-01",139.61,142.0099945,138.41,139.92999,-0.4,1079100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",140.83,141.22,138.37,140.49001,0.84,0.6,1105200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":441,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",139.39999,141.94,138.75999,139.64999,-0.04,2314000,{"date":840,"open":751,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",140.42999,135.89,139.71001,2.71,1.98,1917800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",135.3,139.0099945,134.83,137,3,2.24,1629500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",129.59,135.23,128.69,134,5.24,4.07,1109900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":188,"volume":872,"transactions":9,"vwap":870},"2026-06-23",130.45,131.50999,128.74001,128.75999,-2.17,781900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",132.33,133.47,130.17,130.92999,-2.64,-1.98,1236800,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",131.33,135.96001,133.57001,3.39,2.6,1853700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",134.52,136.17999,129.55,130.17999,-4.69,-3.48,1189500,{"date":900,"open":901,"high":902,"low":903,"close":742,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":742},"2026-06-16",134.73,136.64,134.58,1.17,0.88,729800,{"date":908,"open":750,"high":909,"low":910,"close":911,"change":760,"percent_change":95,"volume":912,"transactions":9,"vwap":911},"2026-06-15",136.92,133.66,133.7,702700,{"date":914,"open":859,"high":915,"low":916,"close":917,"change":918,"percent_change":38,"volume":919,"transactions":9,"vwap":917},"2026-06-12",135.39,133.32001,133.97,0.26,797800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",131.8,134.3,130.12,133.71001,4.36,3.37,1484100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",131.089996,133.11,129.039993,129.35001,-1.7,-1.3,1196500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",129.13,131.27,128.94,131.050003,3.42,2.68,1373300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",130,130.82001,127.36,127.63,-2.53,-1.94,1230700,{"date":957,"open":958,"high":931,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",129.89999,129.45,130.16,-0.19,-0.15,772200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":571,"percent_change":157,"volume":970,"transactions":9,"vwap":969},"2026-06-04",132.029999,132.059998,128.85001,130.35001,788400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":918,"percent_change":462,"volume":977,"transactions":9,"vwap":976},"2026-06-03",129.48,130.31,126.86,130.11,1220000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":430,"percent_change":760,"volume":984,"transactions":9,"vwap":983},"2026-06-02",130.53999,131.45,128.48,129.85001,865500,{"date":986,"open":968,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",130.27,127.2,130.2,0.13,0.1,771200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":936,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",130.71001,132.070007,129.17999,130.070007,-0.99,1491400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":752,"percent_change":106,"volume":1007,"transactions":9,"vwap":1006},"2026-05-28",130.33,131.92999,128.64,131.37,545400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":337,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",132.49001,133.60001,131.14,131.22,-0.39,537500,{"date":1017,"open":1018,"high":1019,"low":894,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",130.41,132.28,131.61,1.18,0.9,613300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":760,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",130.7,131.53,128.92999,130.42999,-0.21,642800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-21",128.3,131.28999,126.65,1.45,1.12,701500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":654,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",126.099998,129.28,125,129.25,2.45,836400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",127.95,128.78,126.019997,126.16,-2.31,-1.8,1277700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":854,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",126,129.83,125.55,128.47,2.82,1119500,{"date":1066,"open":933,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",129.089996,125.57,125.65,-5.49,-4.19,1236500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1012,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1012},"2026-05-14",131.7,132.61,130.61,0.5,0.38,681400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",131.039993,133.14999,130.63,130.64,-0.66,-0.5,1205700,{"date":1091,"open":1092,"high":1093,"low":998,"close":1094,"change":1095,"percent_change":305,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",132.27,132.89999,131.3,-1.05,1127200,{"date":1098,"open":1099,"high":1100,"low":967,"close":1101,"change":561,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",134.089996,134.44,132.35001,-1.5,1017300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",136.74001,137.19,134.16,134.37,-2.44,-1.78,996000,{"date":1114,"open":767,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":80,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",137.46001,134.92999,136.81,1.48,1485400,{"date":1121,"open":1122,"high":706,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",134.2,133.45,135.33,3.04,2.3,1241000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":95,"percent_change":962,"volume":1134,"transactions":9,"vwap":1133},"2026-05-05",132.67,134.039993,131.39999,132.28999,1590700,{"date":1136,"open":1137,"high":842,"low":1013,"close":1010,"change":1138,"percent_change":399,"volume":1139,"transactions":9,"vwap":1010},"2026-05-04",135.14,-3,1131500,{"date":1141,"open":1142,"high":1142,"low":758,"close":758,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":758},"2026-05-01",138.070007,-1.99,-1.45,856900,{"date":1147,"open":1148,"high":1149,"low":902,"close":1150,"change":106,"percent_change":776,"volume":1151,"transactions":9,"vwap":1150},"2026-04-30",138.55,139.33,137.48,1248700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",138.66,139.67,135.53,137.37,-0.49,-0.36,1581700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",136,141.36,135.32001,137.86,-10.54,-7.1,2765500,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1126,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",146.16,149.25999,148.39999,1.57,1423100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":111,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-24",146.92,147.72,145.58,146.10001,-0.9,767100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",145.92999,148.28999,147.42,2.49,1.72,741800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",144.59,145.33,143.61,144.92999,1.46,1.02,858200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",145.63,146.77,143,143.47,-1.65,-1.14,698600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-20",143.8,145.84,143.55,145.12,0.8,0.55,829600,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":845,"volume":1226,"transactions":9,"vwap":1224},"2026-04-17",142.50999,147.11,144.32001,2.8,904100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",142.25,143.34,140.94,141.52,-0.12,-0.08,1031600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",146.21001,146.47,140.22,141.64,-5.38,-3.66,1365200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":961,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-14",146.78,148.47,145.91,147.020004,-0.13,523200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",144.74001,147.32001,143.14,147.21001,2.4,1.66,962300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",146.38,146.83,143.89999,144.81,-1.48,-1.01,1327100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",143.39,147.28,142.95,146.28999,1.8,1.25,730700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",143.24001,144.88,142.020004,144.49001,5.09,3.65,956900,{"date":1290,"open":1291,"high":791,"low":1292,"close":833,"change":676,"percent_change":140,"volume":1293,"transactions":9,"vwap":833},"2026-04-07",139.91,138.36,927800,{"date":1295,"open":1296,"high":1297,"low":793,"close":1298,"change":273,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",140.12,141.10001,140.17999,-0.62,603600,{"date":1302,"open":1303,"high":1224,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",142.48,139.28999,141.059998,-3.1,-2.15,816600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":676,"volume":1316,"transactions":9,"vwap":1314},"2026-04-01",145.77,146.69,143.7,144.16,-1.13,884200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1259,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",145.020004,147.080002,141.99001,145.28999,1.68,858300,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":230,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",146.67,142.74001,142.89,-1.11,695900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":273,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",145.52,146.25999,144.24001,144.5,-1.29,573800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",146.74001,148.89,144.83,145.78999,-1.69,-1.15,1033000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",147.28999,148.33,144.62,147.48,1.75,1.2,901200,{"date":1359,"open":1360,"high":1361,"low":809,"close":1362,"change":1363,"percent_change":1199,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",141.91,146.50999,145.73,2.1,657300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1217,"volume":1372,"transactions":9,"vwap":1370},"2026-03-23",145.50999,146.58,143.57001,143.63,1.14,958700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":150,"volume":1380,"transactions":9,"vwap":1378},"2026-03-20",143.81,144.23,141.25999,142.49001,-1.34,1290800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":707,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-19",143.71001,144.41,142.22,143.83,-0.57,748000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",144.61,146.85001,144.39,144.66,-1.25,-0.86,579100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1249,"change":241,"percent_change":777,"volume":1403,"transactions":9,"vwap":1249},"2026-03-17",147.10001,147.22,144.60001,601800,{"date":1405,"open":1406,"high":1407,"low":1181,"close":1408,"change":1409,"percent_change":378,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",146.84,147.87,145.82001,0.47,790400,{"date":1412,"open":1413,"high":1351,"low":1414,"close":1415,"change":1088,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",146.63,144.34,145.35001,-0.34,693700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":305,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-12",145.11,147.7,145.039993,145.85001,-0.54,990300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":634,"percent_change":262,"volume":1432,"transactions":9,"vwap":1431},"2026-03-11",149.74001,150.039993,146.22,146.64,782800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":294,"volume":1440,"transactions":9,"vwap":1438},"2026-03-10",149.83,150.38,147.34,147.53,-2.69,1300000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":962,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-09",148.27,150.72,146.059998,150.22,-0.1,805900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",150.089996,150.78999,147.46001,150.37,-1.89,-1.24,1041600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-05",154.81,155.7,151.95,152.25999,-4.38,-2.8,1055400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-04",159,159.75999,156.53999,156.64,-1.72,-1.09,1030800,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-03",160.75999,157.17999,158.36,-4.14,-2.55,830200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":828,"volume":1491,"transactions":9,"vwap":1489},"2026-03-02",160.87,163.22,158.22,162.5,1.35,921300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":812,"volume":1499,"transactions":9,"vwap":1497},"2026-02-27",159.35001,161.81,157.72,161.14999,0.74,784100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":664,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-26",156.87,160.91,156.050003,160.41,3.07,1014900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-25",158.92999,159.2,153.53999,155.63,-3.23,-2.03,934300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":38,"percent_change":581,"volume":1523,"transactions":9,"vwap":1522},"2026-02-24",159.059998,161.63,158.69,158.86,811700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-23",162.21001,163.84,158.50999,158.67,-3.47,-2.14,875900,{"date":1534,"open":1520,"high":1535,"low":1536,"close":610,"change":208,"percent_change":1537,"volume":1538,"transactions":9,"vwap":610},"2026-02-20",164.45,161.39,0.56,890700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":653,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":653},"2026-02-19",162.60001,164.64,160.69,-1.36,-0.84,1046900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1234,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",162.3,164.67,161.92999,162.59,-0.05,1322500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-17",170,173.97,161.070007,162.67,-16.83,-9.38,2285500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",178,180.23,177.17999,179.5,1.3,0.73,1112700,{"date":1574,"open":1575,"high":25,"low":1576,"close":1577,"change":1578,"percent_change":1087,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",180.95,177.98,178.2,-1.19,854700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-11",178.7,180.60001,176.94,179.39,0.45,0.25,611600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":174,"percent_change":1537,"volume":1595,"transactions":9,"vwap":1594},"2026-02-10",178.3,179.59,177.73,178.94,721700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",179.39999,180.67,177.69,177.94,-1.83,-1.02,797600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":854,"volume":1612,"transactions":9,"vwap":1610},"2026-02-06",177.080002,180.27,176.92,179.77,3.94,985400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",174.99001,176.75999,172.75,175.83,2.79,1.61,801000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",169.50999,174.44,167.97,173.039993,5.2,3.1,1095200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-03",165.14999,168.3,164.84,167.84,2.32,1.4,635600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":990,"percent_change":776,"volume":1646,"transactions":9,"vwap":1645},"2026-02-02",165.020004,166.21001,162.97,165.52,894900,{"date":1648,"open":479,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-30",165.56,162.42,165.39,0.93,0.57,1149400,{"date":1656,"open":1657,"high":569,"low":1658,"close":1659,"change":803,"percent_change":760,"volume":1660,"transactions":9,"vwap":1659},"2026-01-29",166.14,162.94,164.46001,995400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1143,"percent_change":1578,"volume":1667,"transactions":9,"vwap":1666},"2026-01-28",166.39999,167.25999,164.020004,164.89999,806600,{"date":1669,"open":1663,"high":591,"low":1670,"close":1671,"change":1553,"percent_change":116,"volume":1672,"transactions":9,"vwap":1671},"2026-01-27",165.92999,166.89,658600,{"date":1674,"open":1675,"high":1636,"low":1676,"close":1677,"change":240,"percent_change":776,"volume":1678,"transactions":9,"vwap":1677},"2026-01-26",166.84,165.75999,166.94,521900,{"date":1680,"open":530,"high":1681,"low":1682,"close":1683,"change":1233,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-23",168.8,166.31,166.8,-0.07,1255500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-22",166.77,167.69,164.38,166.92,1.04,0.63,484200,{"date":1696,"open":1697,"high":1688,"low":1698,"close":1699,"change":1700,"percent_change":551,"volume":1701,"transactions":9,"vwap":1699},"2026-01-21",164.070007,163.21001,165.88,2.87,681700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":880,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-20",162.50999,164.89,162.22,163.0099945,-1.2,1574100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-16",163.61,166.10001,162.53,164.99001,1.5,0.92,987700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-15",162.66,164.97,162.020004,163.49001,1.87,1.16,841700,{"date":1729,"open":1730,"high":1690,"low":1731,"close":1732,"change":1684,"percent_change":837,"volume":1733,"transactions":9,"vwap":1732},"2026-01-14",161.77,160.61,161.62,676200,{"date":1735,"open":1736,"high":1737,"low":650,"close":460,"change":1738,"percent_change":240,"volume":1739,"transactions":9,"vwap":460},"2026-01-13",161.67999,162.45,0.23,1039000,{"date":1741,"open":1742,"high":1743,"low":1559,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",162.32001,163.83,161.46001,-1.23,-0.76,773000,{"date":1749,"open":1750,"high":1751,"low":1552,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",165.99001,166.78999,162.69,-1.58,-0.96,812800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-08",157.89999,165.17,157.81,164.27,5.25,3.3,1324500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-07",162.44,163.16,158.45,159.020004,-2.82,-1.74,1186800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":837,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-06",160.59,162.42999,158.029999,161.84,-0.02,783200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":829,"volume":1789,"transactions":9,"vwap":1787},"2026-01-05",159.92999,163.69,159.7,161.88,0.97,628700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1503,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1503},"2026-01-02",159.23,161.57001,158.63,1.69,1.06,394000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1578,"volume":1805,"transactions":9,"vwap":1803},"2025-12-31",160.64999,161.13,159.14,159.22,-1.91,358800,{"date":1807,"open":1486,"high":1808,"low":1809,"close":1801,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1801},"2025-12-30",161.49001,159.58,-0.22,-0.14,354200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1537,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-29",160.75,161.64,160.28999,161.35001,0.35,493200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":441,"percent_change":837,"volume":1827,"transactions":9,"vwap":1826},"2025-12-26",160.35001,161.45,159.89999,160.78999,255000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1738,"percent_change":240,"volume":1834,"transactions":9,"vwap":1833},"2025-12-24",160.98,161.85001,160.67999,160.85001,252100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":962,"percent_change":440,"volume":1841,"transactions":9,"vwap":1840},"2025-12-23",160.94,161.8,160.080002,160.62,424900,{"date":1843,"open":502,"high":1844,"low":502,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-22",162.67999,160.77,0.77,0.48,857000,{"date":1850,"open":1511,"high":1851,"low":1852,"close":650,"change":776,"percent_change":72,"volume":1853,"transactions":9,"vwap":650},"2025-12-19",160.57001,158.73,2751900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":305,"percent_change":1158,"volume":1860,"transactions":9,"vwap":1859},"2025-12-18",162.050003,164.56,159.31,159.92,976200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1692,"percent_change":718,"volume":1867,"transactions":9,"vwap":1866},"2025-12-17",158.56,161.82001,158.2,160.71001,993900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-16",161.59,162.64,158.089996,159.67,-3.39,-2.08,777100,{"date":1878,"open":1879,"high":1698,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-15",161.0099945,160.38,163.059998,2.23,1.39,1068800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-12",164.92,165.0099945,159.85001,160.83,-3.88,-2.36,741900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-11",160.74001,164.75999,159.88,164.71001,4.41,2.75,1009000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-10",157.64999,160.81,157.17,160.3,2.81,1.78,891000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1396,"volume":1919,"transactions":9,"vwap":1917},"2025-12-09",158.82001,159.89,157.089996,157.49001,-1.37,1013400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1522,"change":1810,"percent_change":1811,"volume":1925,"transactions":9,"vwap":1522},"2025-12-08",158.81,159.50999,157.16,1029600,{"date":1927,"open":1495,"high":1928,"low":1914,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",163.10001,159.080002,-1.77,-1.1,1160500,{"date":1934,"open":1935,"high":1887,"low":1866,"close":1833,"change":1936,"percent_change":954,"volume":1937,"transactions":9,"vwap":1833},"2025-12-04",164.11,-3.18,1073100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1251,"percent_change":1234,"volume":1944,"transactions":9,"vwap":1943},"2025-12-03",164.73,165.98,163.96001,164.029999,553400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1269,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",166.12,166.25,163.27,164.16,-0.61,754300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1759,"change":1396,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1759},"2025-12-01",164.13,167.0099945,163.31,-0.52,652800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":472,"percent_change":623,"volume":1966,"transactions":9,"vwap":1965},"2025-11-28",166.52,166.72,165.46001,166.029999,267900,{"date":1968,"open":1969,"high":1664,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-26",165.73,165.21001,165.67,-0.42,-0.25,677700,{"date":1976,"open":1977,"high":530,"low":1721,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-25",163.63,166.089996,3.8,2.34,699800,{"date":1983,"open":1489,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1159,"volume":1988,"transactions":9,"vwap":1986},"2025-11-24",163.46001,161.029999,162.28999,-0.58,1524300,{"date":1990,"open":502,"high":1991,"low":1929,"close":1992,"change":944,"percent_change":388,"volume":1993,"transactions":9,"vwap":1992},"2025-11-21",164.52,162.87,1145900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1745,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-20",162.029999,163.58,158.74001,159.45,-0.77,923300,{"date":2003,"open":2004,"high":1779,"low":2005,"close":1832,"change":1014,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1832},"2025-11-19",161.24001,160.31,-0.24,586300,{"date":2009,"open":2010,"high":2011,"low":1852,"close":1559,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1559},"2025-11-18",159.95,161.44,1.1,0.69,1043500,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":305,"volume":2021,"transactions":9,"vwap":2019},"2025-11-17",161.58,159.38,159.97,-1.28,752600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1143,"volume":2029,"transactions":9,"vwap":2027},"2025-11-14",163.33,164.14,160.47,161.25,-3.27,888600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1991,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1991},"2025-11-13",168.37,169.45,163.95,-3.86,-2.29,757300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1078,"volume":2045,"transactions":9,"vwap":2043},"2025-11-12",168.17,169.42,167.070007,168.38,0.83,743100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-11",166.81,168.050003,166.23,167.55,0.67,0.4,387800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-10",166.89999,167.85001,165.029999,166.88,-0.47,-0.28,547900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":326,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",165.17999,167.63,164.69,167.35001,2.28,613500,{"date":2073,"open":1969,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-06",166.73,164.94,165.070007,-0.74,-0.45,655500,{"date":2081,"open":2066,"high":2082,"low":2034,"close":2083,"change":918,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-05",166.91,165.81,0.16,578600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-04",164.39,165.62,163.35001,165.55,0.87,0.53,797400,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1474,"percent_change":1087,"volume":2100,"transactions":9,"vwap":2099},"2025-11-03",165.39999,163.52,164.67999,679800,{"date":2102,"open":549,"high":2103,"low":2104,"close":2105,"change":1847,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-31",166.27,164.83,165.77,0.29,830600,{"date":2109,"open":2110,"high":2111,"low":1761,"close":2112,"change":337,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-30",165.38,167.66,165.28999,-0.18,636400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-29",168.92,169.17,164.2,165.59,-3.49,-2.06,1146600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1474,"volume":2131,"transactions":9,"vwap":2129},"2025-10-28",170.96001,171.47,168.83,169.080002,-1.86,778400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-27",168.2,171.78999,167.42999,170.94,3.64,2.18,1057800,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2036,"volume":2147,"transactions":9,"vwap":2145},"2025-10-24",173.73,166.63,167.3,-3.92,1078200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1110,"volume":2155,"transactions":9,"vwap":2153},"2025-10-23",171.7,173.38,166.16,171.22,-4.28,1454700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":399,"volume":2163,"transactions":9,"vwap":2161},"2025-10-22",179.10001,179.75,175.45,175.5,-3.97,966700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1716,"percent_change":828,"volume":2170,"transactions":9,"vwap":2169},"2025-10-21",177.75,180.67999,177.39999,179.47,797900,{"date":2172,"open":2173,"high":2174,"low":1558,"close":2175,"change":1847,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-20",178.17999,178.45,177.97,0.27,591800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-17",176.75,178.5,176.58,177.49001,-0.01,568800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":623,"percent_change":581,"volume":2192,"transactions":9,"vwap":2191},"2025-10-16",177.28,178.14999,175.91,177.5,919500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2188,"change":1323,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2188},"2025-10-15",175.85001,177.71001,175.21001,0.96,581200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2012,"volume":1884,"transactions":9,"vwap":2205},"2025-10-14",172.080002,176.7,172.050003,175.60001,1.91,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2053,"percent_change":1738,"volume":1755,"transactions":9,"vwap":2211},"2025-10-13",173.99001,175.69,173.69,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1745,"volume":2219,"transactions":9,"vwap":2217},"2025-10-10",175.97,176.77,172.97,173.28999,-2.16,985000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2160,"change":1771,"percent_change":1753,"volume":2225,"transactions":9,"vwap":2160},"2025-10-09",178.0099945,178.22,174.62,714400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-08",177.42,178.61,176.49001,178.27,1.24,0.7,505700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":121,"percent_change":961,"volume":2241,"transactions":9,"vwap":2240},"2025-10-07",177.8,178.020004,176.5,177.029999,808200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":582,"percent_change":53,"volume":2248,"transactions":9,"vwap":2247},"2025-10-06",177.53,178.23,176.72,177.36,451000,{"date":2250,"open":2237,"high":2251,"low":2252,"close":2253,"change":2078,"percent_change":1973,"volume":2254,"transactions":9,"vwap":2253},"2025-10-03",179.56,177.21001,177.28999,689400,{"date":2256,"open":2257,"high":2166,"low":2258,"close":2259,"change":2260,"percent_change":1653,"volume":2261,"transactions":9,"vwap":2259},"2025-10-02",176.32001,175.89999,177.74001,1.01,885500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1299,"percent_change":430,"volume":2268,"transactions":9,"vwap":2267},"2025-10-01",176.83,177.91,175.25999,176.73,843300,{"date":2270,"open":2271,"high":2265,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-30",175.67,175.46001,177.35001,2.31,1.32,929300,{"date":2278,"open":2279,"high":2222,"low":2280,"close":2281,"change":166,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-29",176.41,174.45,175.039993,0.02,553300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":315,"percent_change":1021,"volume":2290,"transactions":9,"vwap":2289},"2025-09-26",173.56,175.39999,173.5,175.0099945,617400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2216,"change":2296,"percent_change":272,"volume":2297,"transactions":9,"vwap":2216},"2025-09-25",174.2,174.84,172.67,-2.37,928100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1403,"transactions":9,"vwap":2303},"2025-09-24",176.27,177.78,174.95,175.34,-2.1,-1.18,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1030,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",178.11,179.71001,176.089996,177.44,-0.37,592000,{"date":2315,"open":2316,"high":2317,"low":2273,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-22",177.92999,179.27,177.81,-1.52,-0.85,783300,{"date":2323,"open":2324,"high":2325,"low":2228,"close":2326,"change":1218,"percent_change":46,"volume":2327,"transactions":9,"vwap":2326},"2025-09-19",178.81,180.34,179.33,3246000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-18",176.45,179.92,175.7,178.78,2.17,1.23,1241500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2006,"volume":2344,"transactions":9,"vwap":2342},"2025-09-17",177.88,179.60001,175.62,176.61,-0.43,967400,{"date":2346,"open":2310,"high":2347,"low":2348,"close":2349,"change":828,"percent_change":1847,"volume":2350,"transactions":9,"vwap":2349},"2025-09-16",177.67999,175.42999,177.039993,905300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1021,"percent_change":2052,"volume":2357,"transactions":9,"vwap":2356},"2025-09-15",175.070007,177.63,174.39999,176.2,865300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2218,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-12",176.28999,177.7,174.46001,175.020004,-1.22,1100200,{"date":2367,"open":2368,"high":2166,"low":2369,"close":1568,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1568},"2025-09-11",171.77,170.49001,6.75,3.96,1364700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":812,"percent_change":2176,"volume":2379,"transactions":9,"vwap":2378},"2025-09-10",170.080002,171.64999,169.61,170.42999,545500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-09",172.14999,173.089996,168.50999,169.97,-3.13,-1.81,556600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2232,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-08",171.53,173.25,170.7,173.10001,0.72,578200,{"date":2398,"open":2399,"high":2392,"low":2400,"close":2401,"change":2402,"percent_change":718,"volume":2403,"transactions":9,"vwap":2401},"2025-09-05",171.36,170.82001,171.86,1.11,596800,{"date":2405,"open":2406,"high":2400,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-04",168.17999,167.82001,170.75,3.06,1.82,660400,{"date":2413,"open":2414,"high":2415,"low":1675,"close":1689,"change":337,"percent_change":2113,"volume":2416,"transactions":9,"vwap":1689},"2025-09-03",167.99001,168.47,635900,{"date":2418,"open":2419,"high":2415,"low":2082,"close":2414,"change":2387,"percent_change":189,"volume":2420,"transactions":9,"vwap":2414},"2025-09-02",167.25,810000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":357,"volume":2428,"transactions":9,"vwap":2426},"2025-08-29",170.84,171.89,169.0099945,169.8,-1.17,952300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":262,"volume":2436,"transactions":9,"vwap":2434},"2025-08-28",172.47,172.95,170.56,170.97,-1.03,848300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1409,"percent_change":2176,"volume":2443,"transactions":9,"vwap":2442},"2025-08-27",171.42999,172.45,171.050003,172,552800,{"date":2445,"open":2385,"high":2446,"low":2447,"close":2391,"change":252,"percent_change":2260,"volume":2448,"transactions":9,"vwap":2391},"2025-08-26",172.12,169.35001,1278900,{"date":2450,"open":2451,"high":2452,"low":2426,"close":2453,"change":2454,"percent_change":633,"volume":2455,"transactions":9,"vwap":2453},"2025-08-25",171.67,171.91,169.82001,-2.42,626900,{"date":2457,"open":2407,"high":2295,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-22",167.13,172.24001,5.03,3.01,754400,{"date":2464,"open":579,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":676,"volume":2469,"transactions":9,"vwap":2467},"2025-08-21",168.070007,166.7,167.21001,-1.31,483300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1379,"percent_change":305,"volume":2476,"transactions":9,"vwap":2475},"2025-08-20",169.22,170.50999,168.0099945,168.52,671300,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":761,"transactions":9,"vwap":2481},"2025-08-19",167.32001,170.28999,169.86,2.66,1.59,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":166,"percent_change":2282,"volume":2490,"transactions":9,"vwap":2489},"2025-08-18",167.50999,168.14999,166.86,167.2,563300,{"date":2492,"open":2493,"high":2494,"low":1691,"close":2495,"change":541,"percent_change":794,"volume":2496,"transactions":9,"vwap":2495},"2025-08-15",169.27,169.48,167.17,549900,{"date":2498,"open":591,"high":2499,"low":2145,"close":2500,"change":189,"percent_change":2501,"volume":1372,"transactions":9,"vwap":2500},"2025-08-14",169.42999,168.55,-0.63,{"date":2503,"open":2504,"high":2505,"low":2050,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-13",167.029999,170.11,169.62,3.19,1.92,988300,{"date":2511,"open":2512,"high":2513,"low":1984,"close":2514,"change":845,"percent_change":1356,"volume":2515,"transactions":9,"vwap":2514},"2025-08-12",164.86,166.74001,166.42999,749800,{"date":2517,"open":2518,"high":1857,"low":1881,"close":1535,"change":1571,"percent_change":1586,"volume":2519,"transactions":9,"vwap":1535},"2025-08-11",163.36,793500,{"date":2521,"open":2522,"high":2075,"low":2523,"close":2524,"change":1780,"percent_change":2184,"volume":2525,"transactions":9,"vwap":2524},"2025-08-08",164.32001,163.37,163.72,576600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":336,"volume":2533,"transactions":9,"vwap":2531},"2025-08-07",165.35001,165.60001,163.070007,163.74001,-0.75,953900,{"date":2535,"open":2536,"high":2536,"low":2524,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-06",165.91,164.49001,-0.91,-0.55,863900,{"date":2542,"open":2543,"high":2467,"low":2544,"close":2097,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2097},"2025-08-05",166.96001,164.39999,-1.33,-0.8,1162000,{"date":2549,"open":2076,"high":2550,"low":2551,"close":2074,"change":2552,"percent_change":1788,"volume":2553,"transactions":9,"vwap":2074},"2025-08-04",167.24001,164,1.6,878300,{"date":2555,"open":2556,"high":2557,"low":479,"close":2558,"change":305,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-01",165.11,165.78,165.13,-0.48,1366400,{"date":2562,"open":1665,"high":2563,"low":2564,"close":2565,"change":2012,"percent_change":2052,"volume":2566,"transactions":9,"vwap":2565},"2025-07-31",166.37,163.91,165.92,1322700,{"date":2568,"open":2569,"high":2570,"low":1487,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-30",163.47,165.69,164.82001,0.71,0.43,1191000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":1935,"change":2580,"percent_change":2176,"volume":2581,"transactions":9,"vwap":1935},"2025-07-29",165.32001,165.64999,163.3,0.44,1109400,{"date":2583,"open":1642,"high":2584,"low":458,"close":2585,"change":1473,"percent_change":231,"volume":2586,"transactions":9,"vwap":2585},"2025-07-28",165.64,163.67,1066100,{"date":2588,"open":2589,"high":2590,"low":481,"close":1651,"change":1191,"percent_change":101,"volume":2591,"transactions":9,"vwap":1651},"2025-07-25",164.039993,166.22,1446800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2585,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2585},"2025-07-24",157.87,164.059998,156,9.31,6.03,1895600,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-23",152.67999,154.57001,154.36,1.65,1.08,1665600,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":1629,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-22",149.67999,153.16,152.71001,2.07,1114400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2304,"volume":2622,"transactions":9,"vwap":2620},"2025-07-21",153.22,153.57001,149.57001,149.61,-3.21,1106200,{"date":2624,"open":2625,"high":2626,"low":1463,"close":2627,"change":2628,"percent_change":336,"volume":2629,"transactions":9,"vwap":2627},"2025-07-18",154.16,154.39,152.82001,-0.71,934500,{"date":2631,"open":2632,"high":19,"low":2633,"close":247,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":247},"2025-07-17",148.050003,147.89999,7.46,5.11,1394800,{"date":2638,"open":2639,"high":1172,"low":2640,"close":2641,"change":2642,"percent_change":472,"volume":2643,"transactions":9,"vwap":2641},"2025-07-16",145.46001,143.60001,146.070007,0.52,1075700,{"date":2645,"open":2646,"high":2647,"low":1196,"close":2648,"change":643,"percent_change":2130,"volume":2649,"transactions":9,"vwap":2648},"2025-07-15",148.94,149.67,145.55,950400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1088,"percent_change":1416,"volume":2656,"transactions":9,"vwap":2655},"2025-07-14",148.32001,149.34,147.44,148.31,725300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1055,"volume":2664,"transactions":9,"vwap":2662},"2025-07-11",149.77,149.99001,147.84,148.81,-2.72,876100,{"date":2666,"open":2667,"high":2611,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-10",150.3,149.78999,151.53,1.47,0.98,867400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1200,"volume":2680,"transactions":9,"vwap":2678},"2025-07-09",149.73,150.35001,148.19,150.059998,1.52,711000,{"date":2682,"open":1174,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":918,"volume":2687,"transactions":9,"vwap":2685},"2025-07-08",150.050003,147.67999,148.53999,0.39,960800,{"date":2689,"open":2690,"high":2691,"low":1250,"close":2692,"change":53,"percent_change":166,"volume":2693,"transactions":9,"vwap":2692},"2025-07-07",148.37,149.64999,148.14999,697300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2084,"percent_change":106,"volume":2700,"transactions":9,"vwap":2699},"2025-07-03",148.34,148.50999,147.19,148.11,411800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":462,"volume":2708,"transactions":9,"vwap":2706},"2025-07-02",147.52,148.69,146.55,147.95,0.3,765100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1046,"volume":2716,"transactions":9,"vwap":2714},"2025-07-01",143.62,148.74001,143.31,147.64999,3.53,832500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1738,"percent_change":2084,"volume":2723,"transactions":9,"vwap":2722},"2025-06-30",144.050003,144.25,142.64,144.12,597300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1078,"percent_change":1819,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",143.64,144.72,143.089996,143.89,699900,{"date":2732,"open":2733,"high":2726,"low":1378,"close":1273,"change":1653,"percent_change":2053,"volume":2734,"transactions":9,"vwap":1273},"2025-06-26",142.57001,628600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":305,"percent_change":2539,"volume":2519,"transactions":9,"vwap":2740},"2025-06-25",143.53999,144.31,141.92999,142.82001,{"date":2742,"open":2722,"high":2722,"low":2743,"close":1197,"change":1726,"percent_change":2744,"volume":2745,"transactions":9,"vwap":1197},"2025-06-24",142.070007,0.81,902500,{"date":2747,"open":703,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-23",142.61,137.32001,142.45,4.82,3.5,1397600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2044,"percent_change":145,"volume":2760,"transactions":9,"vwap":2759},"2025-06-20",137.81,138.86,136.53999,137.63,2000400,{"date":2762,"open":2763,"high":2764,"low":885,"close":2765,"change":1537,"percent_change":66,"volume":2766,"transactions":9,"vwap":2765},"2025-06-18",136.44,138,136.8,942800,{"date":2768,"open":2769,"high":2758,"low":2770,"close":2771,"change":240,"percent_change":991,"volume":2772,"transactions":9,"vwap":2771},"2025-06-17",135.10001,134.67999,136.24001,1199400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1217,"percent_change":209,"volume":2779,"transactions":9,"vwap":2778},"2025-06-16",136.41,136.53,135.17,136.10001,608800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":849,"change":2785,"percent_change":2786,"volume":2388,"transactions":9,"vwap":849},"2025-06-13",136.67999,138.28999,134.67,-3.37,-2.43,{"date":2788,"open":2789,"high":2790,"low":767,"close":2791,"change":1571,"percent_change":2093,"volume":2792,"transactions":9,"vwap":2791},"2025-06-12",137.36,138.92,138.67,649300,{"date":2794,"open":1291,"high":1291,"low":1150,"close":2795,"change":2796,"percent_change":1456,"volume":2797,"transactions":9,"vwap":2795},"2025-06-11",137.94,-1.73,643800,{"date":2799,"open":2800,"high":2801,"low":2802,"close":1155,"change":582,"percent_change":72,"volume":2803,"transactions":9,"vwap":1155},"2025-06-10",139.17,140.050003,138.96001,643500,{"date":2805,"open":836,"high":2806,"low":2807,"close":2808,"change":1586,"percent_change":378,"volume":2809,"transactions":9,"vwap":2808},"2025-06-09",140.46001,138.23,139.60001,659400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1717,"percent_change":2052,"volume":2816,"transactions":9,"vwap":2815},"2025-06-06",139.17999,139.94,138.74001,139.14999,737700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2807,"change":581,"percent_change":241,"volume":2822,"transactions":9,"vwap":2807},"2025-06-05",138.44,138.87,137.64,766200,{"date":2824,"open":2825,"high":2826,"low":1166,"close":2827,"change":999,"percent_change":2628,"volume":2828,"transactions":9,"vwap":2827},"2025-06-04",139.28,139.89999,138.11,949700,{"date":2830,"open":2831,"high":2832,"low":2789,"close":2833,"change":804,"percent_change":1810,"volume":2834,"transactions":9,"vwap":2833},"2025-06-03",139.27,139.87,139.10001,1492800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1054,"volume":2842,"transactions":9,"vwap":2840},"2025-06-02",141.77,143.059998,138.78,139.41,-3.29,1146500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2078,"volume":2850,"transactions":9,"vwap":2848},"2025-05-30",142.8,143.080002,141.63,142.7,-0.65,1088300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1587,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-29",143.49001,144.0099945,142.10001,143.35001,0.17,875300,{"date":2860,"open":2861,"high":2862,"low":1378,"close":2863,"change":2864,"percent_change":999,"volume":2865,"transactions":9,"vwap":2863},"2025-05-28",144.2,144.8,143.10001,-1.43,1152900,{"date":2867,"open":1378,"high":2868,"low":791,"close":2869,"change":592,"percent_change":2070,"volume":2870,"transactions":9,"vwap":2869},"2025-05-27",144.71001,144.53,1178600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-23",140.53,141.69,140.16,141.31,-0.32,-0.23,617200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2847,"change":121,"percent_change":2878,"volume":2885,"transactions":9,"vwap":2847},"2025-05-22",141.41,142.3,140.38,861500,{"date":2887,"open":1303,"high":2888,"low":2889,"close":2890,"change":1473,"percent_change":1708,"volume":2891,"transactions":9,"vwap":2890},"2025-05-21",143.74001,141.84,141.96001,1054600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":87,"percent_change":140,"volume":2898,"transactions":9,"vwap":2897},"2025-05-20",144.3,144.7,143.22,143.67999,706800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":1285,"change":1347,"percent_change":305,"volume":2904,"transactions":9,"vwap":1285},"2025-05-19",144.14999,145.070007,143.42999,695600,{"date":2906,"open":2728,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2206,"volume":2911,"transactions":9,"vwap":2909},"2025-05-16",145.75,142.35001,145.64,2.73,764300,{"date":2913,"open":1232,"high":2914,"low":2915,"close":2916,"change":493,"percent_change":1570,"volume":2917,"transactions":9,"vwap":2916},"2025-05-15",143.029999,140.89999,142.91,677400,{"date":2919,"open":1385,"high":2920,"low":2873,"close":2921,"change":1930,"percent_change":1456,"volume":2922,"transactions":9,"vwap":2921},"2025-05-14",143.020004,141.080002,925000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1087,"volume":2930,"transactions":9,"vwap":2928},"2025-05-13",144.059998,144.82001,142.78,142.85001,-0.95,916400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":1213,"change":126,"percent_change":2936,"volume":2581,"transactions":9,"vwap":1213},"2025-05-12",145,145.94,142.64999,1.37,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2052,"volume":2944,"transactions":9,"vwap":2942},"2025-05-09",142.14,142.2,141.16,141.85001,0.94,593200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1847,"volume":2952,"transactions":9,"vwap":2950},"2025-05-08",141.5,142.53,140.81,140.91,0.68,882800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":21,"percent_change":571,"volume":2959,"transactions":9,"vwap":2958},"2025-05-07",139.81,141.13,139.11,140.23,898900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2826,"change":999,"percent_change":94,"volume":2965,"transactions":9,"vwap":2826},"2025-05-06",139.66,141.37,139.25,908600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":837,"percent_change":116,"volume":2972,"transactions":9,"vwap":2971},"2025-05-05",140.5,141.87,140.36,140.89,664600,{"date":2974,"open":2806,"high":2975,"low":2958,"close":2976,"change":854,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-02",141.55,140.92999,1.62,819700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":306,"percent_change":2312,"volume":2985,"transactions":9,"vwap":2984},"2025-05-01",139.37,140.27,138.59,138.69,631500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":174,"percent_change":2395,"volume":2992,"transactions":9,"vwap":2991},"2025-04-30",138.53999,139.53999,136.19,139.2,842700,{"date":2994,"open":852,"high":2995,"low":2996,"close":781,"change":2943,"percent_change":2951,"volume":2997,"transactions":9,"vwap":781},"2025-04-29",138.75,136.66,968100,{"date":2999,"open":3000,"high":2984,"low":3001,"close":3002,"change":1846,"percent_change":1537,"volume":3003,"transactions":9,"vwap":3002},"2025-04-28",137.059998,136.62,137.25999,918600,{"date":3005,"open":716,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":2218,"volume":3010,"transactions":9,"vwap":3008},"2025-04-25",138.49001,136.14999,136.49001,-3.02,1052900,{"date":3012,"open":816,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-04-24",142,134.19,139.50999,13.05,10.32,2617900,{"date":3020,"open":3021,"high":3022,"low":1053,"close":3023,"change":1159,"percent_change":2062,"volume":3024,"transactions":9,"vwap":3023},"2025-04-23",128.050003,130.84,126.46,1466600,{"date":3026,"open":3027,"high":3028,"low":3027,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-04-22",124.17,127.050003,126.82,3.55,2.88,890800,{"date":181,"open":3034,"high":3035,"low":177,"close":3036,"change":541,"percent_change":1330,"volume":3037,"transactions":9,"vwap":3036},124.65,125.28,123.27,992400]