[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVY":3,"homepage-market-summary":35,"stock-historical-AVY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVY","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},"Avery Dennison Corp.","NYSE",null,"CONVERTED PAPER & PAPERBOARD PRODS (NO CONTANERS\u002FBOXES)","Avery Dennison Corp provides materials science and digital identification solutions, offering labeling and functional materials, RFID inlays and tags, software connecting physical and digital, and products that enhance packaging and customer experience. Serving industries including retail, apparel, e-commerce, logistics, food, pharmaceuticals, and automotive it operates through two reportable segments: Materials Group, which manufactures and sells pressure-sensitive label materials, graphics, reflective products, performance tapes, and other adhesive solutions, and earns the majority of revenue; and Solutions Group, which provides brand and price tickets, tags, labels with RFID inlays, and related services, supplies, and equipment.","35,000","Mentor, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3547,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},169.87,172.77,174,169.73,171.62,-1.75,-1.02,628969.392558,17448,170.9249,199.53999,152.42,750314.4016485459,37,10781,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},729343,266210214.813785,-2.84,"2025-04-22",[186,187,197,208,219,230,241,250,260,271,281,291,302,313,323,333,344,353,363,373,384,395,404,414,425,436,447,458,469,479,489,500,511,522,533,542,552,563,574,582,592,601,611,619,630,639,650,661,671,681,692,702,713,724,733,742,750,759,768,776,784,793,802,810,817,826,834,842,850,859,867,875,883,892,901,910,918,925,934,943,952,961,969,977,984,993,1001,1010,1016,1024,1031,1037,1045,1053,1062,1070,1078,1087,1094,1103,1110,1116,1125,1132,1140,1149,1157,1165,1171,1180,1188,1197,1202,1208,1217,1226,1235,1243,1251,1259,1266,1274,1281,1286,1293,1302,1310,1318,1326,1335,1343,1352,1358,1367,1375,1383,1391,1398,1407,1416,1425,1433,1441,1450,1456,1464,1472,1480,1489,1498,1506,1515,1521,1530,1536,1545,1554,1562,1570,1579,1587,1596,1605,1614,1621,1629,1638,1647,1654,1663,1671,1680,1686,1693,1700,1708,1714,1723,1731,1740,1746,1754,1761,1767,1775,1783,1792,1799,1807,1814,1820,1825,1832,1840,1848,1856,1863,1871,1880,1886,1893,1898,1903,1911,1919,1927,1935,1942,1950,1958,1963,1970,1976,1982,1988,1994,2002,2009,2017,2023,2031,2037,2044,2049,2056,2063,2072,2076,2082,2089,2096,2103,2107,2116,2124,2130,2138,2147,2154,2163,2169,2175,2180,2186,2194,2201,2210,2217,2225,2232,2239,2245,2252,2259,2266,2272,2280,2288,2297,2303,2307,2316,2323,2330,2337,2344,2350,2358,2364,2371,2378,2384,2390,2398,2405,2411,2419,2427,2435,2444,2451,2458,2464,2470,2477,2484,2492,2500,2507,2512,2518,2525,2531,2537,2544,2552,2558,2564,2569,2576,2583,2590,2597,2604,2609,2617,2623,2629,2637,2643,2649,2656,2662,2670,2677,2683,2690,2698,2706,2714,2719,2726,2733,2739,2746,2750,2757,2763,2771,2779,2787,2792,2797,2804,2810,2818,2825,2830,2837,2844,2848,2856,2862,2868,2875,2880,2886,2892,2900,2908,2913,2920,2927,2931,2937,2943,2950,2954,2961,2968,2974,2980,2985,2993,3000],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",169.58,172.91,168.41,0.95,0.56,788028.166172,21809,171.3916,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",170.31,171.36,169.0201,170.67,-0.11,-0.06,822153.696854,18375,170.6983,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",170.69,172.015,169.531,170.78,-1.11,-0.65,507164.066343,15210,170.6429,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",168.94,172.64,168.02,171.89,1.55,0.91,643849.415103,16943,171.6912,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",169.67,171.85,168.75,170.34,1.33,0.79,591442.587498,13888,170.4309,{"date":242,"open":222,"high":243,"low":191,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",173.355,169.01,-3.65,-2.11,629258.757479,17211,169.5232,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",170.68,173.855,172.66,0.57,0.33,541835.300241,14392,172.7749,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",171.53,172.84,169.9301,172.09,2.76,1.63,769503.446602,16401,171.7787,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",172.39,168.06,169.33,1.62,0.97,761838.383869,17404,169.5831,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",171.5,167.69,167.71,-3.38,-1.98,2698635.452919,19550,168.0023,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",173.84,173.995,170.8975,171.09,-1.19,-0.69,788188.997785,17269,171.6534,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",172.24,174.63,171.26,172.28,0.76,0.44,1063886.526711,22181,172.7725,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":157,"volume":320,"transactions":321,"vwap":322},"2026-09-15",170.65,171.61,169.2,171.52,0.6,654108.717544,18519,171.1376,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":226,"volume":330,"transactions":331,"vwap":332},"2026-09-14",170.02,172.17,169.14,170.92,1.54,756999.594785,21247,170.822,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",171.28,171.83,168.83,169.38,0.61,0.36,796263.790452,17278,169.4805,{"date":345,"open":346,"high":347,"low":284,"close":348,"change":26,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",168.63,170.46,168.77,-0.6,871308.70521,21158,168.8321,{"date":354,"open":355,"high":356,"low":234,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",169.89,171.575,169.79,-0.91,-0.53,747589.299781,18143,170.1651,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",173.81,166.85,170.7,-4.36,-2.49,932569.556549,19554,171.2367,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",171.99,175.45,170.385,175.06,2.03,1.17,774369.575996,20125,174.3236,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",175.13,175.595,169.925,173.03,-1.39,-0.8,814049.496826,16895,172.9743,{"date":396,"open":254,"high":397,"low":398,"close":399,"change":400,"percent_change":137,"volume":401,"transactions":402,"vwap":403},"2026-09-02",176.46,171.07,174.42,1.35,797713.833985,19030,174.592,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":349,"volume":411,"transactions":412,"vwap":413},"2026-09-01",173.66,175.97,172.96,173.07,-1.04,888973.506345,22800,173.8105,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",176.88,177.46,173.72,174.11,-3.64,-2.05,7382396.51509,36151,174.2916,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",179.37,181.24,176.6,177.75,-0.59,-0.33,775430.607847,18896,177.7497,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",180.86,181.59,178.26,178.34,-3.99,-2.19,518887.808289,17462,179.3331,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",181.42,183.08,179.315,182.33,2.38,1.32,787849.548008,14699,182.2085,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",185.08,185.65,179.55,179.95,-3.74,-2.04,692799.607016,19972,180.4275,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":117,"volume":476,"transactions":477,"vwap":478},"2026-08-24",184.55,185.77,182.02,183.69,-0.02,657498.995637,18727,183.6471,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":193,"volume":486,"transactions":487,"vwap":488},"2026-08-21",183.85,185.42,181.6,183.71,1.03,478060.707346,13622,183.8219,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",180.84,184.1099,179.1,182.68,-0.48,-0.26,554504.236762,14648,182.4683,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",177.39,184.48,176.4047,183.16,5.45,3.07,587675.789728,17912,182.7618,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",177.65,179.77,176.29,177.71,1.09,0.62,636419.882049,16560,177.8944,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",175.55,177.91,174.2,176.62,-2.31,-1.29,685729.084602,16633,176.5691,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":78,"percent_change":349,"volume":539,"transactions":540,"vwap":541},"2026-08-14",176.65,179.58,176.28,178.93,681986.365053,18802,178.1381,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":26,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",182.16,182.76,177.33,180.01,-0.56,1030261.237405,22083,179.4572,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",178.38,181.94,177.15,181.03,1.3,0.72,745678.530548,20398,180.6892,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",177.18,180.3599,175.225,179.73,1.38,0.77,667850.972889,16251,179.6049,{"date":575,"open":576,"high":554,"low":577,"close":578,"change":380,"percent_change":142,"volume":579,"transactions":580,"vwap":581},"2026-08-10",175.47,172.05,178.35,713870.982592,18798,177.6782,{"date":583,"open":584,"high":585,"low":586,"close":565,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",173.51,178,173.3944,3.19,1.83,648911.250473,18587,176.8622,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":358,"volume":598,"transactions":599,"vwap":600},"2026-08-06",176.93,172.57,173.99,-1.59,776070.228336,19766,173.7294,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":454,"volume":608,"transactions":609,"vwap":610},"2026-08-05",173.71,175.69,171.1,175.58,2.28,819820.575742,22817,174.2874,{"date":612,"open":316,"high":613,"low":614,"close":615,"change":485,"percent_change":319,"volume":616,"transactions":617,"vwap":618},"2026-08-04",174.16,169.41,173.3,885492.124407,21665,173.2634,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",172.45,174.375,169.54,172.27,2.54,1.5,874316.662714,20811,171.4334,{"date":631,"open":624,"high":632,"low":633,"close":23,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",174.17,167.87,-5.09,-2.91,1311307.203674,30290,169.9674,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",185.59,187.91,173.65,174.82,7.68,4.59,2059523.283677,41120,177.792,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",166.6,167.88,165.39,167.14,-1.99,-1.18,1039227.20747,26927,166.9589,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",165.89,171.15,169.13,6.1,3.74,938086.532592,23891,169.2544,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":454,"volume":678,"transactions":679,"vwap":680},"2026-07-27",161.84,164.51,161.05,163.03,2.13,788709.486822,19470,163.0856,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",155.69,161.42,155.2,160.9,5.7,3.67,678362.238098,18803,159.9872,{"date":693,"open":694,"high":695,"low":696,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",155.92,157.505,154.72,-2.48,-1.57,877501.989435,18506,155.4933,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",156.65,158.2,155.8,157.68,1.93,1.24,643053.818715,15325,157.3128,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",158.1,158.545,155.18,155.75,-2.61,-1.65,905088.319005,20071,156.2484,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":421,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",162.52,157.28,158.36,-1.28,612142.754157,16246,158.4437,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",163.37,165.67,159.73,160.41,-2.65,-1.63,694800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":17,"volume":749,"transactions":9,"vwap":747},"2026-07-16",157.37,163.17,156.87,163.059998,6.27,874200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",157.57001,159,156.46001,156.78999,-0.37,-0.24,611500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",159.75999,160.34,156.82001,157.16,-2.08,-1.31,508200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":358,"volume":775,"transactions":9,"vwap":773},"2026-07-13",161.31,162.61,158.89999,159.24001,-1.47,680000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":485,"volume":783,"transactions":9,"vwap":781},"2026-07-10",159.99001,162.38,159.7,160.71001,1.64,480000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",158.029999,161.47,157.25,159.070007,1.12,0.71,790100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",161.91,162.45,156.080002,157.95,-6.4,-3.89,1074400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":26,"volume":809,"transactions":9,"vwap":807},"2026-07-07",167.84,168.88,164.28999,164.35001,-1.69,516500,{"date":811,"open":812,"high":813,"low":814,"close":812,"change":815,"percent_change":548,"volume":816,"transactions":9,"vwap":812},"2026-07-06",166.039993,166.23,163.25,-0.93,608700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",164.34,167.029999,163.5,166.97,3.85,2.36,658100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":570,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",162.81,164.89999,161.039993,163.12,0.47,614700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":431,"volume":841,"transactions":9,"vwap":839},"2026-06-30",163.10001,163.14,161.39,162.35001,-0.97,490100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":774,"volume":849,"transactions":9,"vwap":847},"2026-06-29",163.91,164.97,161.63,163.32001,-2.44,745400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",165.87,165.97,162.86,165.75999,1.15,0.7,1019500,{"date":860,"open":735,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",168,162.5,164.61,1.46,0.89,692400,{"date":868,"open":773,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",164.39,158.24001,163.14999,5.29,3.35,897200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":152,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-23",157.84,159.080002,157.0099945,157.86,0.24,587700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",157.74001,159.64999,156.61,157.48,-1.2,-0.76,637400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",160.60001,162.83,157.92,158.67999,-0.87,-0.55,1505800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",160.58,163.78,158.17999,159.55,-2.37,-1.46,777800,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",160.53999,162.97,161.92,2.1,1.31,554400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":255,"percent_change":340,"volume":924,"transactions":9,"vwap":923},"2026-06-15",161.070007,162.029999,159.8,159.82001,624900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",160.33,161.3,158.50999,159.25,0.5,0.31,852500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",155.52,160.19,154.41,158.75,2.68,1.72,956800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",160.37,160.39,156,156.070007,-3.28,-2.06,1078200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",154.25999,159.39,153.71001,159.35001,6.34,4.14,964800,{"date":962,"open":963,"high":964,"low":31,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",153.75,154.17999,153.0099945,-2.17,-1.4,495600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":708,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-05",153.55,156.23,152.73,155.17999,1.26,589000,{"date":978,"open":896,"high":979,"low":980,"close":981,"change":982,"percent_change":808,"volume":983,"transactions":9,"vwap":981},"2026-06-04",158.58,152.55,153.25,-2.64,456500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",155.5,157.78,155.3,155.89,-1.15,-0.73,740900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":51,"volume":1000,"transactions":9,"vwap":998},"2026-06-02",155.42999,157.8,154.94,157.039993,1.56,1006700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",157.11,157.55,155.14999,155.48,-3.59,-2.26,537000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":789,"change":246,"percent_change":766,"volume":1015,"transactions":9,"vwap":789},"2026-05-29",160.64,161.49001,158.97,1074000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":142,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",158.91,161.67999,157.89,161.17999,0.41,559800,{"date":1025,"open":1026,"high":821,"low":1027,"close":1028,"change":559,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",161.17,159.38,160.52,0.45,687500,{"date":1032,"open":1033,"high":1012,"low":979,"close":922,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":922},"2026-05-26",160.0099945,0.14,0.09,626300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":308,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",159.25999,160.55,158.39999,159.66,0.48,468800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":772,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":772},"2026-05-21",156.62,160,155,0.58,0.37,623300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",153.99001,158.46001,152.67999,158.32001,4.06,2.63,808200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":954,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":954},"2026-05-19",156.42999,157.63,154.080002,-2.58,-1.64,571600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":132,"volume":1077,"transactions":9,"vwap":1075},"2026-05-18",156.50999,159.27,156.11,156.84,0.63,548800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",158.47,159.11,156.020004,156.21001,-2.9,-1.82,646700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1081,"change":1051,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1081},"2026-05-14",159.72,160.67999,158.44,0.23,577900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",160.28999,162,158.28,158.74001,-1.37,-0.86,705900,{"date":1104,"open":1105,"high":814,"low":1106,"close":1107,"change":1108,"percent_change":657,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",162.59,160.020004,160.11,-1.91,771300,{"date":1111,"open":904,"high":904,"low":1112,"close":1113,"change":1114,"percent_change":358,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",161.38,162.020004,-1.49,705600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",166.080002,166.089996,163.070007,163.50999,-2.02,-1.22,539400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":990,"percent_change":298,"volume":1131,"transactions":9,"vwap":1130},"2026-05-07",167,169.070007,164.48,165.53,895000,{"date":1133,"open":1134,"high":665,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",165.60001,165.33,166.67999,4.71,2.91,649400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",160.73,163.78999,159.19,161.97,1.51,0.94,633600,{"date":1150,"open":1151,"high":904,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",161.92999,159.63,160.46001,-2.57,-1.58,774300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":899,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",164.82001,165.11,162.89999,163.029999,-0.9,656200,{"date":1166,"open":1167,"high":820,"low":828,"close":1168,"change":1169,"percent_change":319,"volume":1170,"transactions":9,"vwap":1168},"2026-04-30",163.33,163.92999,0.98,794000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",163.99001,166,161.55,162.95,-3.54,-2.13,862900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1146,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-28",167.89,173.070007,166.38,166.49001,0.92,1107200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",165.5,167.60001,164.46001,164.98,-0.52,-0.31,779600,{"date":1198,"open":1136,"high":1199,"low":1160,"close":1190,"change":1200,"percent_change":990,"volume":1201,"transactions":9,"vwap":1190},"2026-04-24",167.55,-1.93,464200,{"date":1203,"open":1204,"high":1205,"low":1184,"close":1206,"change":152,"percent_change":1092,"volume":1207,"transactions":9,"vwap":1206},"2026-04-23",168.10001,170.14,167.42999,499300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-22",170.14999,170.95,166.87,167.050003,-2.41,-1.42,518100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",172.88,173.34,169.14999,169.46001,-2.66,-1.55,474300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-20",172.080002,173.75999,170.67999,172.12,-0.36,-0.21,461500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",167.47,173.89,172.48,6.21,3.73,639400,{"date":1244,"open":1237,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",168.89,165.31,166.27,-1.76,-1.05,1005100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":720,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",170.25,170.97,167.64999,168.029999,-2.82,501700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1100,"percent_change":391,"volume":1265,"transactions":9,"vwap":1264},"2026-04-14",171.69,172.070007,170.11,170.85001,403400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":518,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",170.72,172.39999,168.16,172.22,1.06,559300,{"date":1275,"open":1276,"high":399,"low":1277,"close":1278,"change":739,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-10",174.22,170.52,171.16,-1.52,634000,{"date":1282,"open":406,"high":1283,"low":1239,"close":365,"change":1284,"percent_change":1101,"volume":1285,"transactions":9,"vwap":365},"2026-04-09",175.31,-1.5,450800,{"date":1287,"open":1288,"high":1289,"low":335,"close":1283,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1283},"2026-04-08",171.99001,175.98,7.81,4.66,571000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",168.080002,169.24001,166.2,167.5,-1.85,-1.09,564600,{"date":1303,"open":1304,"high":1278,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",169.98,169.31,169.35001,-2.12,-1.24,639100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":740,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-02",171.50999,173.74001,169.62,171.47,-0.94,468200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":881,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",172.92999,176.50999,172.81,173.10001,0.42,550600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",170.020004,173.089996,168.36,172.67999,4.53,2.69,820300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1051,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",169.45,172.8,167.10001,168.14999,0.22,597300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",167.32001,169.59,166.47,167.78,-0.74,-0.44,698900,{"date":1353,"open":1304,"high":1354,"low":1355,"close":1356,"change":1307,"percent_change":1308,"volume":1357,"transactions":9,"vwap":1356},"2026-03-26",172.28999,167.58,168.52,546400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",168.12,171.33,166.95,170.64,4.72,2.84,797100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":142,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",163.2,166.72,163.0099945,165.92,1.08,482500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":607,"volume":1382,"transactions":9,"vwap":1380},"2026-03-23",164.42,167.3,163.63,164.84,3.68,708300,{"date":1384,"open":837,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",164.66,160.44,161.16,-1.83,-1.12,997400,{"date":1392,"open":904,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":26,"volume":1397,"transactions":9,"vwap":1395},"2026-03-19",164.92999,160.62,162.99001,-1.68,722200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",169.75999,171.089996,164.50999,164.67,-6.44,-3.76,723600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-17",173.36,174.37,170.75,171.11,-0.84,-0.49,514300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",171.78999,173.42,171.72,171.95,1.18,0.69,598400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":757,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",172.82001,173.12,170.19,170.77,-0.14,752600,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",174.080002,169.039993,171.0099945,-3.55,-2.03,898700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",173.71001,175.3,172.42999,174.56,0.26,0.15,704600,{"date":1451,"open":1452,"high":502,"low":406,"close":1453,"change":966,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",176.12,174.3,-1.23,918800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1248,"volume":1463,"transactions":9,"vwap":1461},"2026-03-09",177.55,177.69,174.38,176.47,-3.17,742600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",182.82001,178.029999,179.64,-4.09,-2.23,486400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1299,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",185.78999,186.86,183.2,183.73,-3.47,817300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",189.42999,189.85001,186.17,187.2,-3.44,-1.8,617300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",191.32001,193.14999,187.14999,190.64,-4.33,-2.22,492000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1500},"2026-03-02",194.97,196.080002,192.94,-1.38,-0.7,500200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",193.059998,197.16,192.39999,196.35001,3.41,1.77,646000,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1502,"change":1448,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1502},"2026-02-26",194.92,192.36,0.08,604200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",197,197.50999,191.38,192.78999,-4.66,-2.36,653900,{"date":1531,"open":1532,"high":30,"low":1533,"close":1532,"change":1534,"percent_change":1324,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",197.45,196.0099945,0.83,432800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",195.61,196.94,194.16,196.62,-0.3,-0.15,609200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",193.69,196.99001,191.97,196.92,3.32,1.71,650200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":815,"volume":1561,"transactions":9,"vwap":1559},"2026-02-19",195.3,196.72,193.14,193.60001,-1.81,388400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":94,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-18",194.029999,195.92999,193.17,195.41,0.52,328500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",195.71001,197.49001,192.60001,194.39,-1.41,-0.72,374400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":127,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-13",195.19,196.89999,193.75999,195.8,0.13,518700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",193.71001,197.53999,193.57001,195.55,2.77,1.44,646200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-11",190.84,193.88,189.17999,192.78,2.11,1.11,518800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-10",189.89,191.91,188.14999,190.67,1.21,0.64,515000,{"date":1615,"open":1616,"high":1617,"low":1600,"close":1618,"change":421,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-09",190.73,191.74001,189.46001,-1.07,636300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1100,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-06",193.58,194.72,190.82001,191.50999,-0.71,922700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-05",193.37,196,191.039993,192.88,-0.25,-0.13,1472000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",185.74001,194.28,183.95,193.13,6.31,3.38,1654200,{"date":1648,"open":482,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1431,"volume":1653,"transactions":9,"vwap":1651},"2026-02-03",189.050003,185.089996,186.82001,-0.27,1018100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",185.32001,187.33,184.17,187.089996,1.58,0.85,770300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1585,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",183.94,185.89999,182.39,185.50999,0.07,555300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",185.61,186.46001,183.89999,185.38,0.51,0.28,398200,{"date":1681,"open":1651,"high":1682,"low":1675,"close":1683,"change":1684,"percent_change":214,"volume":1685,"transactions":9,"vwap":1683},"2026-01-28",186.95,184.87,-2.07,462400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1100,"percent_change":991,"volume":1692,"transactions":9,"vwap":1691},"2026-01-27",187.97,188.35001,185.85001,186.94,394300,{"date":1694,"open":1689,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":832,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",188.73,186.2,188.31,0.88,425500,{"date":1701,"open":1676,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-23",187.47,184.66,187.42999,1.49,0.8,495100,{"date":1709,"open":1710,"high":1711,"low":471,"close":1712,"change":1669,"percent_change":1713,"volume":1679,"transactions":9,"vwap":1712},"2026-01-22",185.46001,187.42,185.94,0.04,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",184,186.21001,183.0099945,185.87,3.66,2.01,560400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1404,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",186.42,187,181.64,182.21001,-3.41,493400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",188.0099945,188.81,185.78,188.64999,-0.43,-0.23,767100,{"date":1741,"open":1742,"high":1743,"low":1475,"close":1744,"change":857,"percent_change":1051,"volume":1745,"transactions":9,"vwap":1744},"2026-01-15",188.37,190.35001,189.080002,597600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":157,"volume":1753,"transactions":9,"vwap":1751},"2026-01-14",187.96001,190,186.12,188.38,0.65,516000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":757,"percent_change":1636,"volume":1760,"transactions":9,"vwap":1759},"2026-01-13",188.34,189.67,186.53,187.73,568000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1688,"change":1737,"percent_change":1738,"volume":1766,"transactions":9,"vwap":1688},"2026-01-12",188.88,190.37,187.53,388100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":453,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-09",185.86,188.92999,184.98,188.39999,1.28,794700,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-08",179.039993,189.60001,186.020004,5.49,3.04,1058400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-07",181.8,183.12,179.28,180.53,-1.51,-0.83,529400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":626,"percent_change":1534,"volume":1798,"transactions":9,"vwap":1797},"2026-01-06",181.12,183.050003,180.46001,182.039993,723800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":410,"volume":1806,"transactions":9,"vwap":1804},"2026-01-05",180.28999,182.50999,179.71001,180.53999,-1.9,821300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":193,"percent_change":932,"volume":1813,"transactions":9,"vwap":1812},"2026-01-02",181.7,183.22,179.36,182.44,825000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":729,"percent_change":1504,"volume":1613,"transactions":9,"vwap":1819},"2025-12-31",182.49001,183.98,181.37,181.88,{"date":1821,"open":1822,"high":1665,"low":1823,"close":505,"change":1677,"percent_change":1678,"volume":1824,"transactions":9,"vwap":505},"2025-12-30",182.12,181.75,751800,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":112,"volume":1831,"transactions":9,"vwap":1829},"2025-12-29",181.69,183.67999,182.64999,0.11,530600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1534,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-26",181.78,183.27,180.62,182.53999,0.46,356800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":58,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-24",181.28999,182.22,181,181.71001,0.27,267100,{"date":1849,"open":1850,"high":1819,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-23",181.32001,180.39,181.22,0.19,0.1,772800,{"date":1857,"open":1844,"high":1858,"low":1796,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-22",181.85001,181.029999,-0.12,-0.07,469900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-19",184.16,180.42999,181.14999,-2.09,-1.14,1358000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-18",184.14999,185.25,183.020004,183.24001,-0.62,-0.34,719100,{"date":1881,"open":544,"high":1882,"low":1883,"close":1884,"change":164,"percent_change":132,"volume":1885,"transactions":9,"vwap":1884},"2025-12-17",184.81,181.81,183.86,729200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1786,"change":1891,"percent_change":1195,"volume":1892,"transactions":9,"vwap":1786},"2025-12-16",184.080002,184.3,181.16,-0.57,649300,{"date":1894,"open":1895,"high":1675,"low":1896,"close":474,"change":517,"percent_change":319,"volume":1897,"transactions":9,"vwap":474},"2025-12-15",182.60001,181.19,544500,{"date":1899,"open":1900,"high":1901,"low":1809,"close":1895,"change":1147,"percent_change":1568,"volume":1902,"transactions":9,"vwap":1895},"2025-12-12",181.86,183.85001,804700,{"date":1904,"open":1905,"high":452,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-11",178.42,177.25999,181.66,4.56,2.57,748000,{"date":1912,"open":1913,"high":585,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-10",173.44,172,177.10001,4.16,2.41,862000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":907,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-09",174.59,175.27,172.52,172.94,-1.35,530000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1283,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1283},"2025-12-08",178.17999,179.64999,174.020004,-4.02,-2.24,902900,{"date":1936,"open":1937,"high":1468,"low":1460,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-05",174.91,179.33,4.37,2.5,1194700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1232,"volume":1949,"transactions":9,"vwap":1947},"2025-12-04",176.28999,179.080002,174.35001,174.96001,-0.63,1063500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":93,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-03",171.56,175.8,171.029999,175.59,1.96,831300,{"date":1959,"open":1238,"high":1238,"low":1960,"close":1271,"change":1195,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1271},"2025-12-02",171.60001,-0.18,746700,{"date":1964,"open":1261,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1035,"volume":1969,"transactions":9,"vwap":1967},"2025-12-01",173.85001,170.21001,172.53,0.16,654800,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1448,"percent_change":1035,"volume":1975,"transactions":9,"vwap":1974},"2025-11-28",172.039993,173.49001,172.37,246500,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1271,"change":1980,"percent_change":107,"volume":1981,"transactions":9,"vwap":1271},"2025-11-26",169.86,172.98,1.73,635900,{"date":1983,"open":1306,"high":1984,"low":234,"close":1985,"change":1986,"percent_change":1980,"volume":1987,"transactions":9,"vwap":1985},"2025-11-25",171.37,170.49001,2.9,614800,{"date":1989,"open":1990,"high":1960,"low":655,"close":1991,"change":1992,"percent_change":1396,"volume":1993,"transactions":9,"vwap":1991},"2025-11-24",169.83,167.59,-2.87,1213700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":940,"volume":2001,"transactions":9,"vwap":1999},"2025-11-21",167.12,173.17,166.92,170.46001,4.45,1325100,{"date":2003,"open":2004,"high":1253,"low":663,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-20",168.71001,166.0099945,-2.43,-1.44,763600,{"date":2010,"open":2011,"high":2012,"low":853,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-19",168.56,168.96001,168.44,-0.29,-0.17,685600,{"date":2018,"open":1230,"high":2019,"low":2020,"close":2021,"change":1439,"percent_change":297,"volume":2022,"transactions":9,"vwap":2021},"2025-11-18",171.14,168.7,168.73,617900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1308,"volume":2030,"transactions":9,"vwap":2028},"2025-11-17",172.58,173.13,170.64999,170.75999,-2.15,562400,{"date":2032,"open":2033,"high":2034,"low":254,"close":190,"change":2035,"percent_change":287,"volume":2036,"transactions":9,"vwap":190},"2025-11-14",175.64999,176.24001,-3.5,816900,{"date":2038,"open":2039,"high":1915,"low":2040,"close":2041,"change":2042,"percent_change":569,"volume":2043,"transactions":9,"vwap":2041},"2025-11-13",174.10001,173.23,176.41,2.4,770700,{"date":2045,"open":1947,"high":1955,"low":2046,"close":2047,"change":1542,"percent_change":2015,"volume":2048,"transactions":9,"vwap":2047},"2025-11-12",172.34,174.0099945,613000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":559,"percent_change":1022,"volume":2055,"transactions":9,"vwap":2054},"2025-11-11",174.66,177.24001,174.039993,174.31,615200,{"date":2057,"open":2058,"high":1921,"low":2059,"close":2060,"change":495,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-10",173.89999,171.070007,173.59,-0.28,484500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-07",172.49001,174.81,172.17999,174.070007,2.12,1.23,523000,{"date":2073,"open":2074,"high":1953,"low":318,"close":1421,"change":1154,"percent_change":774,"volume":2075,"transactions":9,"vwap":1421},"2025-11-06",174.25,656000,{"date":2077,"open":2054,"high":2078,"low":2079,"close":2080,"change":1585,"percent_change":1669,"volume":2081,"transactions":9,"vwap":2080},"2025-11-05",176.029999,171.85001,174.52,898600,{"date":2083,"open":2084,"high":2085,"low":1338,"close":2086,"change":2087,"percent_change":1669,"volume":2088,"transactions":9,"vwap":2086},"2025-11-04",174.39999,175.059998,174.39,0.12,779200,{"date":2090,"open":2074,"high":2091,"low":2092,"close":2093,"change":1877,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-03",174.34,171.42,174.27,-0.35,805200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":410,"percent_change":431,"volume":2102,"transactions":9,"vwap":2101},"2025-10-31",174.32001,176.039993,173.46001,174.89,676500,{"date":2104,"open":524,"high":2105,"low":2051,"close":2106,"change":1652,"percent_change":1543,"volume":758,"transactions":9,"vwap":2106},"2025-10-30",178.47,175.92999,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-29",178.62,180.2,175.85001,176.2,-2.97,-1.66,779500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1577,"volume":2123,"transactions":9,"vwap":2121},"2025-10-28",182.0099945,182.14,179.020004,179.17,-1.3,502300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1389,"percent_change":1877,"volume":2129,"transactions":9,"vwap":2128},"2025-10-27",182.2,179.10001,180.47,605900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":439,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":439},"2025-10-24",187.13,187.67999,180.97,-4.69,-2.52,965500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-23",183.53,189.24001,183,186.28,7.24,4.04,1963800,{"date":2148,"open":2149,"high":1836,"low":2150,"close":1777,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1777},"2025-10-22",166.58,166.13,15.51,9.48,1848500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-21",160.83,164.070007,160.3,163.53,3.28,2.05,1112500,{"date":2164,"open":761,"high":2165,"low":737,"close":2166,"change":2167,"percent_change":1677,"volume":2168,"transactions":9,"vwap":2166},"2025-10-20",161,160.25,0.81,752800,{"date":2170,"open":2171,"high":2172,"low":1058,"close":2173,"change":1854,"percent_change":112,"volume":2174,"transactions":9,"vwap":2173},"2025-10-17",159.3,160.24001,159.44,621900,{"date":2176,"open":780,"high":894,"low":2177,"close":2178,"change":757,"percent_change":1543,"volume":2179,"transactions":9,"vwap":2178},"2025-10-16",158,159.34,801000,{"date":2181,"open":2172,"high":2182,"low":2183,"close":2184,"change":899,"percent_change":1878,"volume":2185,"transactions":9,"vwap":2184},"2025-10-15",161.14999,158.94,159.58,631500,{"date":2187,"open":2188,"high":2189,"low":972,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-14",156.7,160.87,160.13,2.64,1.68,684000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":657,"percent_change":1349,"volume":2200,"transactions":9,"vwap":2199},"2025-10-13",159.050003,160.5,157.45,157.49001,862500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-10",161.53999,162.73,158.45,158.67,-2.14,-1.33,634400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":990,"percent_change":1627,"volume":2216,"transactions":9,"vwap":2215},"2025-10-09",161.89999,162.60001,159.75,160.81,667900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1051,"volume":2224,"transactions":9,"vwap":2222},"2025-10-08",161.60001,162.58,160.95,161.96001,0.59,511100,{"date":2226,"open":913,"high":2227,"low":2228,"close":2229,"change":1503,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-07",163.42999,159.67999,161.37,-0.85,576900,{"date":2233,"open":2234,"high":2235,"low":2212,"close":2236,"change":298,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-06",162.69,163.46001,162.75,-0.42,608400,{"date":2240,"open":1161,"high":2241,"low":2242,"close":2243,"change":308,"percent_change":832,"volume":2244,"transactions":9,"vwap":2243},"2025-10-03",164.089996,162.089996,163.44,493800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1853,"percent_change":2087,"volume":2251,"transactions":9,"vwap":2250},"2025-10-02",162.16,163.52,162.0099945,162.67999,505100,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":147,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-01",161.5,163.27,162.49001,0.2,817500,{"date":2260,"open":1027,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":517,"volume":2265,"transactions":9,"vwap":2263},"2025-09-30",162.36,159.13,162.17,1.75,711600,{"date":2267,"open":2268,"high":2269,"low":923,"close":2270,"change":432,"percent_change":1233,"volume":2271,"transactions":9,"vwap":2270},"2025-09-29",161.13,161.21001,160.42,449200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1265,"transactions":9,"vwap":2277},"2025-09-26",159.23,161.029999,159.0099945,160.75,2.04,1.29,{"date":2281,"open":2282,"high":2283,"low":929,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-25",160.98,162.63,158.71001,-3.51,-2.16,458200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-24",163.080002,164.17,161.28,162.22,-1.1,-0.67,481800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":847,"change":2087,"percent_change":1669,"volume":2302,"transactions":9,"vwap":847},"2025-09-23",163.24001,164.75999,162.92,647600,{"date":2304,"open":2305,"high":829,"low":2204,"close":1369,"change":657,"percent_change":1577,"volume":2306,"transactions":9,"vwap":1369},"2025-09-22",164.7,591700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-19",165.78999,165.99001,163.97,164.38,-0.66,-0.4,1316700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1854,"percent_change":112,"volume":2322,"transactions":9,"vwap":2321},"2025-09-18",164.83,167.14999,164.74001,165.039993,970500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":529,"percent_change":2329,"volume":1406,"transactions":9,"vwap":2328},"2025-09-17",166.67,169.47,164.37,164.94,-0.78,{"date":2331,"open":2332,"high":2333,"low":2334,"close":813,"change":569,"percent_change":2335,"volume":2336,"transactions":9,"vwap":813},"2025-09-16",164.60001,166.61,164.58,0.84,656800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":391,"percent_change":495,"volume":2343,"transactions":9,"vwap":2342},"2025-09-15",166.050003,166.75999,163.89999,164.85001,685700,{"date":2345,"open":1348,"high":2346,"low":1134,"close":2347,"change":1084,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-12",168.28,165.64999,-1.72,356000,{"date":2351,"open":829,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-11",168.86,164.33,168.55,3.82,2.32,481200,{"date":2359,"open":2310,"high":2360,"low":2361,"close":2362,"change":2029,"percent_change":529,"volume":2363,"transactions":9,"vwap":2362},"2025-09-10",167.25,164.3,164.73,533300,{"date":2365,"open":2366,"high":2367,"low":1184,"close":2368,"change":1284,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-09",168.46001,168.98,166.88,-0.89,441700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":147,"percent_change":1853,"volume":2377,"transactions":9,"vwap":2376},"2025-09-08",167.53,168.47,165.36,168.38,858800,{"date":2379,"open":2360,"high":2380,"low":2381,"close":2382,"change":485,"percent_change":518,"volume":2383,"transactions":9,"vwap":2382},"2025-09-05",169.42999,166.50999,168.059998,636800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":820,"change":1092,"percent_change":1034,"volume":2389,"transactions":9,"vwap":820},"2025-09-04",166.7,167.63,165.71001,940000,{"date":2391,"open":1255,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-03",168.2,165.73,166.8,-2.51,-1.48,526800,{"date":2399,"open":2400,"high":2401,"low":2021,"close":1305,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1305},"2025-09-02",170.39,170.74001,-2.34,-1.36,478500,{"date":2406,"open":1361,"high":2407,"low":2408,"close":2409,"change":255,"percent_change":256,"volume":2410,"transactions":9,"vwap":2409},"2025-08-29",172.75999,170.86,171.64999,486900,{"date":2412,"open":2047,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-28",174.77,170.32001,171.080002,-2.18,-1.26,452300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1713,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-27",172.89999,174.050003,172.2,173.25999,0.02,630600,{"date":2428,"open":2429,"high":604,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-26",175.66,172.46001,173.22,-2.55,-1.45,688300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-25",178.16,178.41,175.46001,175.77,-2.73,-1.53,399300,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":1705,"volume":2450,"transactions":9,"vwap":2448},"2025-08-22",176.85001,180.59,178.5,2.62,728200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1853,"percent_change":1830,"volume":2457,"transactions":9,"vwap":2456},"2025-08-21",174.78999,176.23,174.67,175.88,364300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":604,"change":132,"percent_change":1092,"volume":2463,"transactions":9,"vwap":604},"2025-08-20",175.67,177.16,174.7,537100,{"date":2465,"open":1220,"high":2466,"low":254,"close":2467,"change":1781,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-19",176.0099945,175.28999,1.76,600000,{"date":2471,"open":2472,"high":2085,"low":2473,"close":2474,"change":2475,"percent_change":2433,"volume":2476,"transactions":9,"vwap":2474},"2025-08-18",174.89999,172.24001,172.25,-2.53,509800,{"date":2478,"open":2479,"high":2480,"low":419,"close":2481,"change":2482,"percent_change":1396,"volume":2483,"transactions":9,"vwap":2481},"2025-08-15",178.13,178.67,174.78,-2.98,513800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":815,"volume":2491,"transactions":9,"vwap":2489},"2025-08-14",177.52,178.24001,174.53,177.75999,-1.67,853500,{"date":2493,"open":2494,"high":2495,"low":2051,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-13",174.85001,179.53,179.42999,4.76,2.73,581200,{"date":2501,"open":624,"high":2502,"low":2503,"close":2455,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2455},"2025-08-12",174.97,171.77,2.85,1.66,906000,{"date":2508,"open":1954,"high":2509,"low":346,"close":2510,"change":107,"percent_change":2223,"volume":2511,"transactions":9,"vwap":2510},"2025-08-11",171.97,171.82001,727500,{"date":2513,"open":2514,"high":2515,"low":1306,"close":2516,"change":2167,"percent_change":1043,"volume":2517,"transactions":9,"vwap":2516},"2025-08-08",170.080002,171.42999,170.81,511900,{"date":2519,"open":1436,"high":2520,"low":2521,"close":2522,"change":453,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-07",170.91,167.98,170,1.42,747100,{"date":2526,"open":2346,"high":2527,"low":2528,"close":2529,"change":899,"percent_change":432,"volume":2530,"transactions":9,"vwap":2529},"2025-08-06",168.50999,165.63,167.62,615400,{"date":2532,"open":1182,"high":2366,"low":2533,"close":2534,"change":2535,"percent_change":58,"volume":2536,"transactions":9,"vwap":2534},"2025-08-05",166.3,168.17,0.82,537600,{"date":2538,"open":2539,"high":1348,"low":2540,"close":2541,"change":2542,"percent_change":1186,"volume":2543,"transactions":9,"vwap":2541},"2025-08-04",166.11,165.75,167.35001,1.53,442100,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-01",167.34,164.19,165.82001,-1.95,-1.16,765700,{"date":2553,"open":2360,"high":2554,"low":2360,"close":2555,"change":215,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-31",170.0099945,167.77,-0.39,720300,{"date":2559,"open":1421,"high":1421,"low":2560,"close":2561,"change":2562,"percent_change":1470,"volume":2563,"transactions":9,"vwap":2561},"2025-07-30",167.91,168.42,-3.85,587200,{"date":2565,"open":2084,"high":2566,"low":2567,"close":624,"change":1868,"percent_change":889,"volume":2568,"transactions":9,"vwap":624},"2025-07-29",174.87,171.92999,708500,{"date":2570,"open":2571,"high":2572,"low":2068,"close":2573,"change":2574,"percent_change":1200,"volume":2575,"transactions":9,"vwap":2573},"2025-07-28",176.89999,176.99001,174.36,-3.43,434600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2313,"percent_change":756,"volume":2582,"transactions":9,"vwap":2581},"2025-07-25",178.96001,179.8,176.66,177.78999,461300,{"date":2584,"open":2585,"high":2586,"low":2446,"close":2587,"change":2588,"percent_change":2295,"volume":2589,"transactions":9,"vwap":2587},"2025-07-24",179.89999,180.94,178.45,-1.21,1058900,{"date":2591,"open":1837,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":214,"volume":2596,"transactions":9,"vwap":2594},"2025-07-23",184.44,178.48,179.66,-2.01,1144200,{"date":2598,"open":2599,"high":1728,"low":2600,"close":2601,"change":2602,"percent_change":1705,"volume":2603,"transactions":9,"vwap":2601},"2025-07-22",176.89,168.78,181.67,2.66,855600,{"date":2605,"open":2606,"high":1788,"low":2607,"close":2608,"change":1022,"percent_change":1092,"volume":1280,"transactions":9,"vwap":2608},"2025-07-21",179.3,178.7,179.0099945,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1123,"volume":2616,"transactions":9,"vwap":2614},"2025-07-18",181.23,181.44,177.86,178.60001,-2.2,519100,{"date":2618,"open":2479,"high":2134,"low":2619,"close":2620,"change":2449,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-17",177.49001,180.8,1.47,670100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":1929,"change":51,"percent_change":193,"volume":2628,"transactions":9,"vwap":1929},"2025-07-16",177.31,178.32001,175.74001,506700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1560,"volume":2636,"transactions":9,"vwap":2634},"2025-07-15",180.98,181.070007,177.059998,177.17999,-3.27,419800,{"date":2638,"open":2639,"high":555,"low":2640,"close":2641,"change":1248,"percent_change":840,"volume":2642,"transactions":9,"vwap":2641},"2025-07-14",181.36,180.039993,180.45,317900,{"date":2644,"open":2645,"high":2646,"low":1883,"close":1728,"change":2647,"percent_change":766,"volume":2648,"transactions":9,"vwap":1728},"2025-07-11",182.7,183.62,-2.42,487000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1603,"percent_change":319,"volume":2655,"transactions":9,"vwap":2654},"2025-07-10",183.63,186.58,183.23,184.63,503400,{"date":2657,"open":2658,"high":2659,"low":449,"close":2660,"change":1773,"percent_change":857,"volume":2661,"transactions":9,"vwap":2660},"2025-07-09",182.74001,183.7,183.52,549200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1373,"volume":2669,"transactions":9,"vwap":2667},"2025-07-08",180.49001,183.36,180.3,182.24001,1.94,402000,{"date":2671,"open":2672,"high":2673,"low":1801,"close":2666,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2666},"2025-07-07",182.75999,183.82001,-2.94,-1.6,478800,{"date":2678,"open":1837,"high":2679,"low":555,"close":1876,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1876},"2025-07-03",183.8,-0.19,-0.1,339800,{"date":2684,"open":2685,"high":1817,"low":2686,"close":2687,"change":2688,"percent_change":558,"volume":2689,"transactions":9,"vwap":2687},"2025-07-02",181.99001,180.64,183.42999,2.35,683000,{"date":2691,"open":2692,"high":2693,"low":2627,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-01",175.95,183.35001,181.080002,5.61,3.2,1119800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":576,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":576},"2025-06-30",175.11,175.64,174.089996,-0.16,-0.09,967400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1961,"volume":2713,"transactions":9,"vwap":2711},"2025-06-27",176.3,177.74001,175.080002,175.63,-0.32,2489700,{"date":2715,"open":2716,"high":2437,"low":2717,"close":2692,"change":215,"percent_change":756,"volume":2718,"transactions":9,"vwap":2692},"2025-06-26",177.45,175.41,875000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2475,"percent_change":1576,"volume":2725,"transactions":9,"vwap":2724},"2025-06-25",178.92999,180.0099945,176.17999,176.60001,451400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1635,"percent_change":1431,"volume":2732,"transactions":9,"vwap":2731},"2025-06-24",179.38,180.67,178.2,179.13,967300,{"date":2734,"open":2735,"high":568,"low":2735,"close":2728,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2728},"2025-06-23",175.5,3.9,2.22,1314900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":225,"percent_change":865,"volume":2745,"transactions":9,"vwap":2744},"2025-06-20",174.46001,176.14999,173.080002,175.48,1308400,{"date":2747,"open":613,"high":2440,"low":1965,"close":2748,"change":475,"percent_change":117,"volume":2749,"transactions":9,"vwap":2748},"2025-06-18",173.92999,775200,{"date":2751,"open":1444,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":390,"volume":2756,"transactions":9,"vwap":2754},"2025-06-17",176.070007,173.78999,173.95,-2.46,749200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2041,"change":1513,"percent_change":107,"volume":2762,"transactions":9,"vwap":2041},"2025-06-16",175.96001,176.95,174.98,388600,{"date":2764,"open":2765,"high":2766,"low":2084,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-13",177.029999,178.14999,174.64,-4.7,-2.62,316000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":790,"volume":2778,"transactions":9,"vwap":2776},"2025-06-12",176.44,179.52,175,179.34,1.99,495800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1279,"volume":2786,"transactions":9,"vwap":2784},"2025-06-11",180.22,180.96001,176.75999,177.35001,-2.74,638700,{"date":2788,"open":2789,"high":2790,"low":2127,"close":2789,"change":1029,"percent_change":127,"volume":2791,"transactions":9,"vwap":2789},"2025-06-10",180.089996,181.41,410500,{"date":2793,"open":2794,"high":2612,"low":2795,"close":1468,"change":1738,"percent_change":1636,"volume":2796,"transactions":9,"vwap":1468},"2025-06-09",180.24001,178.56,647200,{"date":2798,"open":2110,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1611,"volume":2803,"transactions":9,"vwap":2801},"2025-06-06",180.37,178.050003,179.87,2.15,489700,{"date":2805,"open":2806,"high":2806,"low":1906,"close":2807,"change":2808,"percent_change":1891,"volume":2809,"transactions":9,"vwap":2807},"2025-06-05",178.99001,177.72,-1.01,658600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":1432,"transactions":9,"vwap":2815},"2025-06-04",179.28999,180.41,178.39999,178.73,-0.92,-0.51,{"date":2819,"open":2820,"high":2821,"low":2462,"close":1930,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1930},"2025-06-03",176,179.89,3.47,1.97,758800,{"date":2826,"open":2827,"high":1458,"low":2828,"close":2723,"change":1224,"percent_change":898,"volume":2829,"transactions":9,"vwap":2723},"2025-06-02",176.81,173.64,836200,{"date":2831,"open":2832,"high":2774,"low":2833,"close":2834,"change":2835,"percent_change":1619,"volume":2836,"transactions":9,"vwap":2834},"2025-05-30",179.31,175.7,177.73,-1.92,1306700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":1930,"change":2842,"percent_change":1272,"volume":2843,"transactions":9,"vwap":1930},"2025-05-29",179.12,179.81,177.92,1.89,415000,{"date":2845,"open":1818,"high":2846,"low":2807,"close":2489,"change":1007,"percent_change":287,"volume":2847,"transactions":9,"vwap":2489},"2025-05-28",181.63,345900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2008,"transactions":9,"vwap":2853},"2025-05-27",179.47,181.50999,178.49001,181.35001,3.8,2.14,{"date":2857,"open":2858,"high":2859,"low":2633,"close":1458,"change":2860,"percent_change":2442,"volume":2861,"transactions":9,"vwap":1458},"2025-05-23",178.28999,178.81,-2.75,586600,{"date":2863,"open":2864,"high":2865,"low":2448,"close":2666,"change":2866,"percent_change":1854,"volume":2867,"transactions":9,"vwap":2666},"2025-05-22",179.45,180.87,0.18,371200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2562,"percent_change":1868,"volume":2874,"transactions":9,"vwap":2873},"2025-05-21",182.31,182.84,180,180.12,518400,{"date":2876,"open":505,"high":2877,"low":544,"close":2878,"change":132,"percent_change":1341,"volume":2879,"transactions":9,"vwap":2878},"2025-05-20",184.25,183.97,461000,{"date":2881,"open":2882,"high":2883,"low":1859,"close":2884,"change":340,"percent_change":2257,"volume":2885,"transactions":9,"vwap":2884},"2025-05-19",181.57001,183.78,183.57001,498700,{"date":2887,"open":2888,"high":2889,"low":2640,"close":2890,"change":87,"percent_change":164,"volume":2891,"transactions":9,"vwap":2890},"2025-05-16",181.87,183.56,183.21001,655400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2888,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2888},"2025-05-15",180.23,181.89999,180.14999,1.36,0.75,474100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2369,"volume":2907,"transactions":9,"vwap":2905},"2025-05-14",181.72,181.84,178.44,180.50999,-1.62,681700,{"date":2909,"open":2910,"high":2679,"low":2612,"close":2911,"change":2588,"percent_change":2313,"volume":2912,"transactions":9,"vwap":2911},"2025-05-13",182.96001,182.13,668800,{"date":2914,"open":2915,"high":1477,"low":1944,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-12",176.52,183.34,11.14,6.47,1466700,{"date":2921,"open":190,"high":2922,"low":2923,"close":2423,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2423},"2025-05-09",173.83,171.94,-0.82,-0.47,292600,{"date":2928,"open":1924,"high":2929,"low":2503,"close":2930,"change":2897,"percent_change":237,"volume":1273,"transactions":9,"vwap":2930},"2025-05-08",174.84,173.020004,{"date":2932,"open":2933,"high":1428,"low":20,"close":2934,"change":2621,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-07",171,171.66,0.86,915300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":1429,"change":1349,"percent_change":1737,"volume":2942,"transactions":9,"vwap":1429},"2025-05-06",170.17999,170.89,168.64,583000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1414,"percent_change":2014,"volume":2949,"transactions":9,"vwap":2948},"2025-05-05",171.039993,172.089996,169.7,170.92999,628500,{"date":2951,"open":2952,"high":2407,"low":2953,"close":2092,"change":1721,"percent_change":65,"volume":2530,"transactions":9,"vwap":2092},"2025-05-02",172.59,170.059998,{"date":2955,"open":2956,"high":2957,"low":337,"close":614,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":614},"2025-05-01",169.88,171.45,-1.7,-0.99,619500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":1412,"change":2966,"percent_change":1232,"volume":2967,"transactions":9,"vwap":1412},"2025-04-30",170.22,171.35001,168.089996,-0.61,766100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":1420,"change":1705,"percent_change":1698,"volume":2973,"transactions":9,"vwap":1420},"2025-04-29",169.82001,172.83,169.57001,870500,{"date":2975,"open":2964,"high":2976,"low":2977,"close":2978,"change":1194,"percent_change":1542,"volume":2979,"transactions":9,"vwap":2978},"2025-04-28",172.41,168.5,170.23,932800,{"date":2981,"open":2982,"high":2983,"low":337,"close":1411,"change":1992,"percent_change":720,"volume":2984,"transactions":9,"vwap":1411},"2025-04-25",172.87,173.5,695600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":93,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-04-24",169,175.25,168.25999,173.62,1.98,1241500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":1253,"change":2998,"percent_change":2769,"volume":2999,"transactions":9,"vwap":1253},"2025-04-23",173.48,176.64999,168.92999,-4.58,1633200,{"date":184,"open":3001,"high":1283,"low":3001,"close":3002,"change":3003,"percent_change":940,"volume":3004,"transactions":9,"vwap":3002},170.25999,174.83,4.57,1150700]