[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICLR":3,"homepage-market-summary":29,"stock-historical-ICLR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ICLR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Icon Plc","Nasdaq",null,"Common Stock","Icon is a global contract research organization that provides outsourced clinical development services to pharmaceutical and biotechnology firms. Icon supports clients across late-stage clinical trials through the regulatory approval process and postmarket studies. Icon's services include clinical trial management, patient recruitment, data analytics, laboratory services, and regulatory consulting. With more than 40,000 employees operating in over 50 countries, the company partners with life sciences firms to run clinical trials and bring new drugs to market.","40,100",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},162.05,161.85,163.43,160.41,0.2,0.12,676138.255862,16383,161.8921,203.91,66.57,1187261.319493492,69.5,7139,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},211,1256028,458450129.873373,18.47,"2025-04-22",[181,182,192,202,213,224,235,245,256,266,276,286,297,308,319,330,340,351,361,372,382,393,404,415,426,437,448,458,469,479,490,500,510,521,531,541,552,563,574,584,595,606,617,627,638,648,659,669,680,691,701,710,719,730,739,745,753,762,770,777,785,793,802,811,820,828,836,845,854,862,871,880,889,898,907,916,924,932,941,950,959,967,974,982,988,997,1006,1015,1023,1032,1041,1049,1056,1064,1072,1081,1090,1098,1105,1111,1120,1129,1138,1147,1156,1163,1172,1181,1190,1199,1208,1216,1224,1233,1241,1250,1259,1268,1277,1284,1293,1302,1310,1319,1327,1336,1343,1352,1361,1370,1377,1385,1392,1401,1409,1416,1425,1433,1441,1450,1457,1465,1474,1482,1489,1498,1507,1514,1522,1530,1538,1547,1556,1563,1571,1579,1585,1593,1601,1610,1619,1627,1636,1645,1653,1662,1671,1680,1689,1695,1703,1711,1719,1727,1735,1744,1751,1760,1768,1777,1786,1794,1803,1811,1818,1827,1834,1843,1851,1860,1867,1875,1884,1893,1901,1910,1918,1927,1935,1943,1951,1959,1967,1975,1984,1993,2000,2007,2016,2024,2031,2039,2047,2056,2065,2069,2077,2085,2093,2101,2110,2116,2122,2129,2137,2145,2150,2159,2165,2173,2180,2185,2192,2200,2209,2218,2224,2232,2240,2249,2258,2264,2271,2277,2286,2294,2302,2310,2317,2326,2334,2341,2348,2356,2363,2370,2378,2385,2393,2400,2408,2414,2423,2429,2437,2445,2452,2461,2470,2479,2486,2493,2501,2510,2518,2524,2531,2539,2546,2555,2562,2571,2575,2583,2592,2598,2604,2613,2621,2629,2638,2646,2653,2661,2669,2678,2686,2694,2702,2711,2720,2728,2737,2745,2752,2760,2768,2777,2786,2792,2801,2808,2815,2823,2830,2837,2844,2851,2860,2868,2877,2883,2891,2899,2908,2917,2926,2934,2940,2948,2954,2963,2970,2978,2985,2993,3001,3009,3017,3025,3032,3038,3044,3051,3060,3068,3076,3083,3090,3098,3104,3113,3122,3128,3137,3146,3154,3161,3169,3178,3186,3191,3199,3204,3212],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",169.99,170.22,160.9,-8.14,-4.79,677230.313729,14416,163.2646,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",167.98,170.4,165.235,-0.36,-0.21,851063.838474,16875,168.6628,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",174.5,176.7,169.73,170.35,-5.22,-2.97,1442756.515747,21141,171.5814,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",171.13,175.87,169.375,175.57,3.24,1.88,1342157.255505,21615,173.7198,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",173.8,174.92,170.435,172.33,-1.57,-0.9,965904.894699,18133,173.1493,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",163.79,175,173.9,10,6.1,1619312.394135,20598,171.1154,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",167.77,169.28,163.41,163.9,-3.21,-1.92,1064859.533371,17017,165.7913,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",170.55,172.04,167.11,-2.44,-1.44,1056012.433437,16614,168.6225,{"date":267,"open":268,"high":132,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",164.61,163.16,169.55,5.44,3.31,1031665.31959,18916,167.6127,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",169.5,162.585,164.11,-5.57,-3.28,1122557.092538,18240,164.6675,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",175.01,177.5,169.44,169.68,-4.26,-2.45,1172029.908045,15775,172.6565,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",173.51,175.59,172.09,173.94,1.49,0.86,818589.535366,13578,174.0181,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",168.02,172.94,167.715,172.45,3.52,2.08,862404.686873,15332,171.5032,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",171.51,173.4,167.795,168.93,-0.38,-0.22,1325061.750472,17536,170.7181,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",165.68,175.63,169.31,3.62,2.18,1710005.899344,24183,171.7278,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",159.27,166.53,156.7,165.69,6.18,3.87,1142388.967162,16995,163.6036,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":158,"volume":358,"transactions":359,"vwap":360},"2026-09-09",158.71,161.76,157.255,159.51,1.17,801141.245823,12755,159.5157,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",162.3,162.42,158.04,158.34,-6.51,-3.95,949587.163325,15159,159.436,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":131,"volume":379,"transactions":380,"vwap":381},"2026-09-04",159.94,165.915,159.5,164.85,1.27,796396.925965,15064,164.1887,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",159.87,164.35,159.545,163.58,3.74,2.34,594049.632434,12208,162.418,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",161.88,164.235,158.66,159.84,-1.56,-0.97,893167.009394,17380,160.7576,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",165.24,165.355,160.01,161.4,-3.59,-2.18,604611.73414,14213,161.4573,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",169.91,170.41,163.565,164.99,-5.03,-2.96,707463.747872,14071,165.4668,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",169.41,170.42,165.7,170.02,0.3,0.18,314630.550098,8541,169.3272,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",168.84,174.115,168.27,169.72,0.79,0.47,376594.571606,8390,170.8601,{"date":449,"open":450,"high":451,"low":452,"close":324,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",165.88,169.825,165.445,0.02,0.01,414096.670647,10218,168.601,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",172.69,173,168.01,168.91,-4.57,-2.63,444911.493546,10859,169.4805,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":37,"volume":476,"transactions":477,"vwap":478},"2026-08-24",170.81,174.44,168.375,173.48,1.25,420717.635112,12157,172.5376,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",173.02,179.02,172.03,172.23,-2.035,-1.17,391179.816346,13201,173.4881,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",170.17,180.885,174.265,1.775,1.03,516051.550129,12678,175.9137,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":271,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",170.1,175.71,167.49,172.49,3.26,686149.451564,10747,171.8502,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",170,172.95,166.87,167.05,-2.4,-1.42,554123.416786,12344,169.0589,{"date":522,"open":523,"high":206,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",161.34,161.165,169.45,6.3,3.86,485725.256788,12435,168.1501,{"date":532,"open":533,"high":534,"low":364,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",166.65,167.2899,163.15,-4.33,-2.59,323830.82251,8891,163.5293,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",167.69,167.8729,160.05,167.48,0.31,0.19,441323.59625,9356,166.0582,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",165.27,167.74,161.77,167.17,1.59,0.96,803675.922101,12787,166.5286,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",165.56,167.34,161.89,165.58,-0.47,-0.28,656622.529422,13798,164.9359,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",163.8,167.6999,166.05,1.54,0.94,503618.717966,10570,165.9087,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",161.86,164.89,160.46,164.51,3.34,2.07,370373.244673,9785,163.4631,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",162.37,162.65,159.0707,161.17,-2.34,-1.43,454296.028178,12259,160.7962,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",158.65,167.51,156,163.51,6.66,4.25,610405.388521,14013,163.7507,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":399,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",156.71,157.415,150.855,156.85,-0.98,1037872.539198,17605,155.95,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",165.31,165.795,156.56,158.41,-5.155,-3.15,1212010.265485,21433,158.9284,{"date":639,"open":640,"high":641,"low":642,"close":419,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",165.45,171.74,162.405,-1.965,-1.19,861392.649969,15106,164.4926,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",165.75,172.97,162.5,165.53,-12.65,-7.1,1772620.948652,27287,166.0045,{"date":660,"open":661,"high":662,"low":333,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",180.25,182.54,178.18,-2.06,-1.14,1554199.451472,26556,179.1355,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",177.58,186.6358,177.165,180.24,11.46,6.79,1771400.490162,25216,181.012,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",165.55,169.98,161.29,168.78,3.02,1.82,776444.104752,15554,168.342,{"date":692,"open":693,"high":694,"low":568,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",173.86,173.89,165.76,-4.56,-2.68,755647.423456,16416,167.6109,{"date":702,"open":238,"high":703,"low":704,"close":705,"change":706,"percent_change":687,"volume":707,"transactions":708,"vwap":709},"2026-07-23",182.97,169.62,170.32,3.04,1281683.287469,19066,171.6219,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":136,"percent_change":126,"volume":716,"transactions":717,"vwap":718},"2026-07-22",167.19,167.995,164.14,167.28,568064.677981,12709,166.6863,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",163.7,167.64,162.1825,166.62,0.44,0.26,576116.00325,11915,166.0135,{"date":731,"open":732,"high":732,"low":733,"close":112,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",171.48,164.55,-3.82,-2.25,703095.315982,15198,166.1125,{"date":740,"open":741,"high":742,"low":741,"close":512,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":512},"2026-07-17",167,172.39999,0,579600,{"date":746,"open":747,"high":748,"low":749,"close":512,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":512},"2026-07-16",171.58,173.23,167.22,-2.08,-1.21,501800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",169.63,172.25999,167.32001,172.080002,4.11,2.45,460300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":116,"volume":769,"transactions":9,"vwap":767},"2026-07-14",165.10001,169.38,162.83,167.97,1.87,661100,{"date":771,"open":650,"high":772,"low":773,"close":774,"change":775,"percent_change":400,"volume":776,"transactions":9,"vwap":774},"2026-07-13",168.14,164.32001,166.10001,-1.62,401600,{"date":778,"open":779,"high":512,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",168.77,167.71001,167.72,-1.05,-0.62,308500,{"date":786,"open":787,"high":788,"low":789,"close":779,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-07-09",166.45,170.39999,164.42,3.3,1.99,525300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",166.88,167.96001,162.059998,165.47,-3.25,-1.93,653800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",172.029999,172.52,167.55,168.72,-2.22,-1.3,665500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",170.28999,171.23,167.83,170.94,-2.12,-1.23,777200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":665,"volume":827,"transactions":9,"vwap":825},"2026-07-02",177.070007,179.28999,170.92999,173.059998,-1.99,938200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":81,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-01",174,181.82001,173.22,175.050003,0.77,809200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",178.28999,181,170.85001,173.71001,0.72,0.42,1067800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",169.64999,173.50999,167.24001,172.99001,3.13,1.84,1359700,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",158.59,170.50999,169.86,8.9,5.53,1443200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",161.92,168.63,160.47,160.96001,2.79,1.76,2251000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",147.78999,162,147.71001,158.17,15.5,10.86,2406500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",139.72,145.0099945,138.84,142.67,1.94,1.38,696200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",145.77,148,140.14,140.73,-5.27,-3.61,918700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",145.32001,146.50999,141.7,146,2.73,1.91,870100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",143.64999,145.089996,140,143.27,-0.27,-0.19,989800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",148.88,142.92999,143.53999,-4.18,-2.83,568500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":579,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-15",147.2,148.74001,144.84,147.72,1.05,598000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",150.11,151.53,143.86,146.17999,-3.74,-2.49,703900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",144.89,149.97,143.3,149.92,5.33,3.69,790300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",152.14999,154.27,144.31,144.59,-7.23,-4.76,1014500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":570,"volume":966,"transactions":9,"vwap":964},"2026-06-09",152.92999,156.2,150.32001,151.82001,-0.42,1220500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":868,"percent_change":768,"volume":973,"transactions":9,"vwap":972},"2026-06-08",149.45,153.94,147.17,152.24001,1129000,{"date":975,"open":976,"high":977,"low":978,"close":969,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":969},"2026-06-05",151.78,153.75,147.97,-3.35,-2.19,1348900,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":859,"percent_change":346,"volume":987,"transactions":9,"vwap":986},"2026-06-04",144.28,153.84,152.8,1689900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",136.78999,145.92,135.52,143.89999,6.36,4.62,1380500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",138.28,143.039993,134.39,137.53999,-0.49,-0.35,1244100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",133.7,138.46001,132.36,138.029999,1.96,1.44,1308100,{"date":1016,"open":1017,"high":1009,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",134.75,131.49001,136.070007,-0.73,-0.53,1581300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",117.82,139.69,116.48,136.8,18.35,15.49,3417900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",114.5,118.67,113.94,118.45,4.6,4.04,1760000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",116.78,113.099998,113.85,-2.93,-2.51,996400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1043,"change":1054,"percent_change":433,"volume":1055,"transactions":9,"vwap":1043},"2026-05-22",116.57,119.55,115.16,0.21,383700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1051,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1051},"2026-05-21",113.9,116.8,112.43,1.48,1.29,371700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":579,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",112,118.050003,108.89,115.089996,1.36,859100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",114.38,116.63,113.38,113.55,-0.23,-0.2,967100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",116.38,120,112.86,113.78,-2.6,-2.23,567500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1083,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1083},"2026-05-15",117.089996,118.7,115.29,-0.71,-0.61,643400,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1092,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1092},"2026-05-14",116.39,122.77,-0.29,-0.25,1184800,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":696,"percent_change":938,"volume":1110,"transactions":9,"vwap":1109},"2026-05-13",121.76,115.64,117.38,641100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",120.65,123.31,118.029999,121.94,2.98,2.51,803700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",124.14,124.8,118.79,118.96,-5.53,-4.44,824500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",124.97,128.95,120.34,124.49,-0.51,-0.41,681200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",125.27,129.73,122.91,125,0.87,0.7,1121600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",123.14,125.66,121,124.13,2.81,2.32,1230800,{"date":1157,"open":1066,"high":1158,"low":1066,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",122.45,121.32,9.35,8.35,1594500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",112.42,112.53,108.8,111.97,-0.88,-0.78,781100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",119.66,120.49,112.12,112.85,-5.48,-4.63,1000900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",115.15,118.8,111,118.33,2.16,1.86,1561200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",116.25,119.43,110.38,116.17,13.68,13.35,4097200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",103.089996,103.85,99.059998,102.49,-0.72,-0.7,1580300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":88,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",102.42,103.34,99.37,103.21,1.04,3350300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",107.71,99.93,102.17,-4.17,-3.92,1802000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",107.5,110.099998,104.029999,106.34,-9.09,-7.87,2320400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":121,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",116.91,117.72,113.48,115.43,0.22,1164500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",116.47,118.68,114.099998,115.18,-1.94,-1.66,1023900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",118.25,119.45,115.78,117.12,-2.56,-2.14,995000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",116.98,121.029999,116.41,119.68,4.1,3.55,1175700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-16",116.54,118.54,114.26,115.58,-0.92,-0.79,1139200,{"date":1278,"open":1279,"high":1280,"low":1166,"close":1281,"change":1282,"percent_change":706,"volume":1283,"transactions":9,"vwap":1281},"2026-04-15",113.31,116.65,116.5,3.44,1356600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",110.54,114.29,110.25,113.059998,2.69,2.44,899400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",106.22,111.089996,105.050003,110.37,3.56,3.33,951000,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-10",107.76,104.07,106.81,0.11,0.1,669600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-09",105.12,106.83,102.53,106.7,0.16,0.15,693000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":783,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-08",111.9,113.12,106.15,106.54,-0.58,784700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",109.62,110.74,106.42,107.16,-2.46,-2.24,536600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1329,"change":464,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1329},"2026-04-06",113.5,114.059998,108.15,-4,633400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",110.059998,115.63,108.58,114.19,2.77,2.49,661200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",110.83,112.94,110.33,111.42,0.76,0.69,798200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",105.099998,112.010002,103.19,110.66,5.56,5.29,1189800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1363,"change":686,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1363},"2026-03-30",103.07,106.9,102.3,2.96,1089600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":400,"volume":1384,"transactions":9,"vwap":1382},"2026-03-27",102.7,103.97,100.95,102.080002,-1,1045800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":80,"percent_change":80,"volume":1391,"transactions":9,"vwap":1390},"2026-03-26",101.63,103.22,100.25,103.080002,846800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-25",102.4,104.27,97.11,99.99,-1.29,-1.27,557700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-24",99.88,103.92,98.6,101.28,0.93,778700,{"date":1410,"open":1411,"high":1412,"low":1403,"close":1413,"change":1414,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-23",101.050003,103.42,100.35,0.65,802800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",98.18,100.7,97.21,99.7,1.65,1.68,1375300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":580,"volume":1432,"transactions":9,"vwap":1430},"2026-03-19",96.010002,98.77,95.75,98.050003,0.91,689000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":979,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-18",98.3,99.73,96.5,97.14,-3.33,1164300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",98.99,102.34,98.010002,100.49,2.88,2.95,874100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1205,"percent_change":1020,"volume":1456,"transactions":9,"vwap":1455},"2026-03-16",99.94,100.68,96,97.61,1059400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":66,"volume":1464,"transactions":9,"vwap":1462},"2026-03-13",98.4,99.4,97.059998,98.33,0.88,970100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-12",104.35,107.12,97.36,97.45,-7.93,-7.53,1146400,{"date":1475,"open":1468,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",107.98,104.3,105.38,-1.24,-1.16,791300,{"date":1483,"open":1288,"high":1288,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-10",105.75,106.62,-3.41,-3.1,1353400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",105.77,110.41,104.010002,110.029999,2.83,2.64,1051800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",108.23,109.97,106.28,107.2,-3.4,-3.07,1393400,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":126,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-05",108.43,113.88,110.6,0.36,1330100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":887,"volume":1521,"transactions":9,"vwap":1519},"2026-03-04",109.29,111.37,106.98,110.2,1.5,1027000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":126,"volume":1529,"transactions":9,"vwap":1527},"2026-03-03",105.89,109.58,103.74,108.7,0.43,1225600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":20,"volume":1537,"transactions":9,"vwap":1535},"2026-03-02",105.81,110.28,105.51,108.27,0.13,1772000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",105.95,108.72,104.12,108.14,2.01,1.89,1383300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-26",100.65,106.86,99.98,106.13,5.13,5.08,1396500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":209,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",104.92,99.49,101,-3.09,1138400,{"date":1564,"open":1565,"high":1566,"low":1202,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",104.84,106.89,104.089996,-0.57,-0.54,1287100,{"date":1572,"open":1453,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",105.5,100.029999,104.66,4.96,4.97,2454600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1421,"change":1062,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1421},"2026-02-20",96.83,100.83,1.31,1642900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":905,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-19",94.85,99.52,92.59,98.41,1.98,2217600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1437,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1437},"2026-02-18",89.26,97.3,87.91,7.88,8.89,3163300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",90.48,94.33,88.38,88.62,-4.38,-4.71,5243400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-13",81.5,96.55,81.31,93,12.92,16.13,14188100,{"date":1620,"open":1621,"high":1622,"low":25,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-12",79.97,87,80.080002,-53.06,-39.85,23558100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-11",143.34,145.28,130.0099945,133.14,-11.41,-7.89,3494900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-10",154.39999,154.99001,144.0099945,144.55,-10.02,-6.48,1515300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1496,"volume":1652,"transactions":9,"vwap":1650},"2026-02-09",150.8,155,148.91,154.57001,3.98,1316700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",145.23,153.14999,144.50999,150.59,5.2,3.58,1775700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",162.62,164.72,144.27,145.39,-17.72,-10.86,1363300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",167.67,168.99001,162.87,163.11,-4.8,-2.86,1858500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-03",178.42999,178.69,164.92999,167.91,-10.68,-5.98,927300,{"date":1690,"open":661,"high":1691,"low":1692,"close":1693,"change":1248,"percent_change":1274,"volume":1694,"transactions":9,"vwap":1693},"2026-02-02",180.50999,175.070007,178.59,1107700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":661,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":661},"2026-01-30",183.25999,186,176.34,-5.64,-3.03,961800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1078,"volume":1710,"transactions":9,"vwap":1708},"2026-01-29",185.029999,186.27,180.029999,185.89,-0.43,555400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1169,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",186.96001,190.17,180.84,186.32001,-1.65,408200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-27",186.92999,191,187.97,0.55,0.29,591600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":842,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-26",185.67999,189.99001,183.89999,187.42,0.39,502300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-23",186.83,189.72,184.75,186.7,-0.04,-0.02,515800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":768,"percent_change":101,"volume":1750,"transactions":9,"vwap":1749},"2026-01-22",187.95,190.21001,185.38,186.74001,542500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-21",176.55,185.44,175.17999,184.87,8.3,4.7,1186100,{"date":1761,"open":1682,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-20",179.47,173.42,176.57001,-6.04,-3.31,750300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-16",181.91,188,181.44,182.61,0.05,0.03,1397300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-15",184.0099945,184.62,180,182.56,-2.21,-1.2,692600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1061,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-14",184.17,185.99001,183.22,184.77,0.81,785100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-13",182.14,185.23,180.2,183.28999,3.14,1.74,868200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":818,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-12",182.98,183.020004,177.47,180.14999,-0.68,887000,{"date":1812,"open":1730,"high":1722,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-09",180.27,181.38,-6.84,-3.63,1433900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-08",179.070007,190.53,171.99001,188.22,-14.7,-7.24,3340800,{"date":1828,"open":1829,"high":24,"low":1830,"close":1831,"change":1013,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-07",203.070007,200.059998,202.92,0.71,706300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-06",198.22,202.78,197.39,201.48,3.9,1.97,1132200,{"date":1844,"open":1845,"high":1846,"low":1698,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-05",186.53999,198.24001,197.58,8.91,4.72,1138600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-02",183.95,189.53,182.48,188.67,6.45,3.54,677600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1170,"percent_change":1709,"volume":1866,"transactions":9,"vwap":1865},"2025-12-31",182.67999,184,181.059998,182.22,309600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":151,"volume":1874,"transactions":9,"vwap":1872},"2025-12-30",181.74001,183.16,180.48,183,0.64,377500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-29",183.2,184.92999,180.75,182.36,-0.48,-0.26,578200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-26",183.85001,183.91,180.89,182.84,-0.84,-0.46,245600,{"date":1894,"open":1895,"high":1779,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-24",182.19,180.64,183.67999,0.61,0.33,479300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-23",177.98,183.33,177.31,183.070007,3.93,2.19,693100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":80,"volume":1917,"transactions":9,"vwap":1915},"2025-12-22",173.46001,180.38,172.55,179.14,5.37,987600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-19",177.94,178.75,172.78999,173.77,-4.93,-2.76,1411900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":197,"volume":1934,"transactions":9,"vwap":1932},"2025-12-18",182.10001,185.31,177.34,178.7,-0.64,803600,{"date":1936,"open":1855,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-17",184.28999,179.059998,179.34,-3.11,-1.7,451400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":252,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-16",183.71001,185.56,181.19,182.45,-1.04,548300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1783,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-15",184.94,189.23,181.89,184.37,-1.18,1571100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":979,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-12",188.44,191.85001,185.81,186.58,-1.76,747700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1908,"volume":1974,"transactions":9,"vwap":1972},"2025-12-11",187.22,190.25999,185.69,189.92999,4.07,778200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-10",181.52,186.73,180.8,185.86,4.57,2.52,880000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-09",182.69,184.2,178.8,181.28999,-0.81,-0.44,629600,{"date":1994,"open":1729,"high":1995,"low":1996,"close":1929,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1929},"2025-12-08",186.050003,180.57001,-3.77,-2.03,1030600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1308,"percent_change":1774,"volume":2006,"transactions":9,"vwap":2005},"2025-12-05",186.61,188.99001,180.95,185.87,905300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-04",185.059998,186.77,174.13,185.77,-2.01,-1.07,1654500,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-03",181.61,191.14999,187.78,4.64,2.53,1031200,{"date":2025,"open":2026,"high":2012,"low":2027,"close":2028,"change":2029,"percent_change":905,"volume":2030,"transactions":9,"vwap":2028},"2025-12-02",179.88,178.029999,183.14,3.43,912800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1678,"volume":2038,"transactions":9,"vwap":2036},"2025-12-01",183.8,187.57001,177.12,179.71001,-5.29,1340500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":158,"volume":2046,"transactions":9,"vwap":2044},"2025-11-28",182.64,186.57001,181.77,185,1.35,671400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-26",175.64,184.089996,173.88,183.64999,9.12,5.23,1628500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-25",165.73,176.070007,164.59,174.53,9.98,6.07,1445000,{"date":2066,"open":1676,"high":650,"low":2067,"close":733,"change":111,"percent_change":111,"volume":2068,"transactions":9,"vwap":733},"2025-11-24",161.75,799500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1973,"volume":2076,"transactions":9,"vwap":2074},"2025-11-21",157.75999,165.49001,155.66,164.56,6.44,1336800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1709,"volume":2084,"transactions":9,"vwap":2082},"2025-11-20",158.74001,162.97,154.2,158.12,-0.69,1413800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1783,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-19",161.74001,164.41,157.36,158.81,-1.37,1386600,{"date":2094,"open":2095,"high":874,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-18",155.58,154.12,161.020004,4.53,2.89,612900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-17",160.91,162.38,156.34,156.49001,-5.69,-3.51,1030100,{"date":2111,"open":2112,"high":798,"low":2113,"close":2114,"change":1399,"percent_change":1170,"volume":2115,"transactions":9,"vwap":2114},"2025-11-14",163.0099945,158.080002,162.17999,572000,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1775,"percent_change":453,"volume":2121,"transactions":9,"vwap":2120},"2025-11-13",161.25,166.32001,163.45,453400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":743,"percent_change":743,"volume":2128,"transactions":9,"vwap":2127},"2025-11-12",164.57001,167.42999,163.27,163.42,567000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2127,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2127},"2025-11-11",159.50999,164.82001,157.23,5.74,3.64,806100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1274,"volume":2144,"transactions":9,"vwap":2142},"2025-11-10",158.029999,159.75999,156.050003,157.67999,-1.46,907900,{"date":2146,"open":2140,"high":2140,"low":1648,"close":2147,"change":2148,"percent_change":1569,"volume":2149,"transactions":9,"vwap":2147},"2025-11-07",159.14,-0.86,627700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-06",163.72,168.28,159.77,160,-3.7,-2.26,570300,{"date":2160,"open":2067,"high":2161,"low":2162,"close":721,"change":158,"percent_change":2163,"volume":2164,"transactions":9,"vwap":721},"2025-11-05",165.039993,158.55,0.45,507100,{"date":2166,"open":2167,"high":2168,"low":766,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-04",166.89,168.67,162.96001,-5.83,-3.45,654100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1701,"percent_change":1965,"volume":2179,"transactions":9,"vwap":2178},"2025-11-03",169.19,170.95,166.2,168.78999,745900,{"date":2181,"open":2127,"high":850,"low":2127,"close":2182,"change":2183,"percent_change":1907,"volume":2184,"transactions":9,"vwap":2182},"2025-10-31",171.82001,6.49,975000,{"date":2186,"open":1665,"high":2187,"low":2188,"close":2189,"change":783,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-30",166.35001,162.36,165.33,-0.37,898500,{"date":2193,"open":2194,"high":2195,"low":764,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-29",175.55,177.50999,165.95,-11.78,-6.63,1283600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-28",180.61,180.72,174.53999,177.73,-4.3,-2.36,1019500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-27",178.11,184.57001,175.13,182.029999,3.92,2.2,905800,{"date":2219,"open":2220,"high":2221,"low":302,"close":2211,"change":2222,"percent_change":782,"volume":2223,"transactions":9,"vwap":2211},"2025-10-24",179.22,179.83,-1.89,1165400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1781,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1781},"2025-10-23",189,193,173.38,-12.6,-6.54,2237400,{"date":2233,"open":2234,"high":2235,"low":2226,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-22",194.74001,197.92,192.60001,-0.66,-0.34,1844800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-21",187.67999,198.3,184.24001,193.25999,4.81,2.55,1496300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-20",187.45,190.36,185.5,188.45,3.39,1.83,1028700,{"date":2259,"open":1771,"high":2260,"low":2261,"close":2009,"change":1504,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2009},"2025-10-17",189.58,182.33,-1.8,778000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1898,"percent_change":141,"volume":2270,"transactions":9,"vwap":2269},"2025-10-16",187.64,193.21001,186.48,188.46001,1020900,{"date":2272,"open":2273,"high":2274,"low":2050,"close":2275,"change":886,"percent_change":1214,"volume":2276,"transactions":9,"vwap":2275},"2025-10-15",185.64,188.55,187.85001,642600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-14",184.72,187.36,180.47,185.91,-0.14,-0.08,727200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1995,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1995},"2025-10-13",183.56,188.17999,182.28999,2.56,1.4,805000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":735,"volume":2301,"transactions":9,"vwap":2299},"2025-10-10",188.12,188.78999,181.10001,183.49001,-4.22,540800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":136,"volume":2309,"transactions":9,"vwap":2307},"2025-10-09",186.13,189.41,185.58,187.71001,1.23,484800,{"date":2311,"open":2312,"high":2313,"low":1945,"close":2268,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2268},"2025-10-08",186.41,188.36,-0.17,-0.09,1169900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-07",190.42999,192.74001,185.8,186.64999,-3.78,-1.98,640400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2319,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2319},"2025-10-06",194.19,194.39999,190.2,-3.46,-1.78,653900,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":1407,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-03",192,197.050003,193.89,0.48,757000,{"date":2342,"open":1970,"high":2343,"low":2344,"close":2345,"change":1414,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-02",193.74001,188.28999,192.96001,0.34,1072400,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-10-01",174.7,192.58,192.31,17.31,9.89,1797300,{"date":2357,"open":2358,"high":2213,"low":2359,"close":238,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":238},"2025-09-30",163.059998,162.27,11.56,7.07,1423100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1004,"percent_change":198,"volume":2369,"transactions":9,"vwap":2368},"2025-09-29",165.34,165.36,162.039993,163.44,615400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":131,"volume":2377,"transactions":9,"vwap":2375},"2025-09-26",163.13,164.64999,161.64,163.78999,1.26,593300,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":422,"volume":2384,"transactions":9,"vwap":2382},"2025-09-25",167.39999,162.41,162.53,-4.96,1092200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1941,"volume":2392,"transactions":9,"vwap":2390},"2025-09-24",170.31,171.92,166.92999,167.49001,-2.89,716500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":965,"percent_change":1103,"volume":2399,"transactions":9,"vwap":2398},"2025-09-23",170.83,173.0099945,169.39999,170.38,518600,{"date":2401,"open":2402,"high":694,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-22",173.82001,169.77,170.8,-3.2,-1.84,767600,{"date":2409,"open":2214,"high":2410,"low":2411,"close":830,"change":2412,"percent_change":1701,"volume":2413,"transactions":9,"vwap":830},"2025-09-19",183.46001,173.19,-5.43,1804800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-18",175.27,179.50999,174.62,179.42999,4.22,2.41,580700,{"date":2424,"open":1922,"high":2425,"low":1922,"close":2426,"change":315,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-17",178.17,175.21001,1.2,895100,{"date":2430,"open":747,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-16",175.52,170.87,173.13,2.67,1.57,1333900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":537,"volume":2444,"transactions":9,"vwap":2442},"2025-09-15",176.69,177,170.35001,170.46001,-4.54,1080700,{"date":2446,"open":2447,"high":2059,"low":2448,"close":238,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":238},"2025-09-12",172.46001,170.27,-0.11,-0.06,1597400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-11",166.72,175.38,166.39999,175.11,9.67,5.85,1410400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-10",169.22,169.92999,164,165.44,-3.5,-2.07,1468700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-09",171.080002,175.42,168.61,168.94,-8.87,-4.99,1155400,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":1423,"volume":2485,"transactions":9,"vwap":2483},"2025-09-08",172.83,180.070007,177.81,2.93,1168800,{"date":2487,"open":2488,"high":2004,"low":2489,"close":2490,"change":2491,"percent_change":1890,"volume":2492,"transactions":9,"vwap":2490},"2025-09-05",177.3,174.029999,174.88,-1.48,1260100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1998,"volume":2500,"transactions":9,"vwap":2498},"2025-09-04",165.86,177.35001,161.0099945,176.36,-3.65,2066700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-03",182.050003,182.67,178.28,180.0099945,2.17,1.22,1064800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2450,"volume":2517,"transactions":9,"vwap":2515},"2025-09-02",176.64999,178.49001,172.89999,177.84,-0.1,829300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1920,"change":2099,"percent_change":1422,"volume":2523,"transactions":9,"vwap":1920},"2025-08-29",175.45,179.44,173.34,552300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":833,"change":930,"percent_change":2529,"volume":2530,"transactions":9,"vwap":833},"2025-08-28",174.17999,175.19,172.36,0.6,534600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":830,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":830},"2025-08-27",171.86,174.73,169.99001,2.24,1.3,709600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":454,"percent_change":454,"volume":2545,"transactions":9,"vwap":2544},"2025-08-26",172.2,173.029999,170.25999,171.75999,361600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-25",175.85001,176.25999,171.050003,171.75,-4.08,-2.32,739300,{"date":2556,"open":216,"high":2557,"low":2558,"close":2559,"change":1536,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-22",181.50999,175.0099945,175.83,0.07,1166400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-21",177.0099945,177.99001,174.48,175.7,-4.55,-2.52,1205200,{"date":2572,"open":2573,"high":2557,"low":2574,"close":661,"change":1898,"percent_change":2346,"volume":1917,"transactions":9,"vwap":661},"2025-08-20",179.039993,177.75999,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2529,"volume":2582,"transactions":9,"vwap":2580},"2025-08-19",178.080002,180.67,177.37,179.64,1.08,901700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-18",176.58,178.92999,175.36,178.56,2.72,1.55,867400,{"date":2593,"open":2594,"high":2565,"low":2011,"close":2595,"change":2339,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-15",175.97,175.84,0.27,892300,{"date":2599,"open":2600,"high":2601,"low":1923,"close":2587,"change":2602,"percent_change":1021,"volume":2603,"transactions":9,"vwap":2587},"2025-08-14",174.37,176.75999,-0.93,1057400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-13",170.36,176.81,169.10001,176.28999,7.21,4.26,1444200,{"date":2614,"open":2615,"high":2616,"low":2131,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-12",159.63,170.16,169.080002,9.37,5.87,1274400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":378,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-11",158.95,160.89,157.59,159.71001,0.8,899900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-08",157.14999,159.16,154.97,158.44,0.59,0.37,871100,{"date":2639,"open":2640,"high":2140,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-07",156.81,155.37,157.85001,2.43,1.56,1205600,{"date":2647,"open":1665,"high":1665,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-06",154.69,155.42,-10.56,-6.36,1096900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":842,"volume":2660,"transactions":9,"vwap":2658},"2025-08-05",165,168.17,163.75999,165.98,1.18,1132900,{"date":2662,"open":2663,"high":2664,"low":2375,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-04",165.3,166.91,164.8,-1.64,-0.99,706800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-01",167.63,169,162.99001,166.44,-2.75,-1.63,1131200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2175,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2175},"2025-07-31",180.050003,181.59,168.57001,-12.31,-6.78,1615800,{"date":2687,"open":1748,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-30",186.37,179.25,181.5,-3.71,-2,2560300,{"date":2695,"open":1845,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-29",189.28999,182.13,185.21001,-4.45,-2.35,1550500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-28",188.57001,190.56,185.53999,189.66,2.65,1.42,1002400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-25",193.41,194.0099945,183.84,187.0099945,-8,-4.1,1598500,{"date":2721,"open":2722,"high":175,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-24",202.039993,190.28,195.0099945,27.12,16.15,4523700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-23",166.039993,170.73,161.96001,167.89,6.39,3.96,2868800,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-22",150,161.72,161.5,21.87,15.66,4126000,{"date":2746,"open":920,"high":920,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-21",139.14999,139.63,-3.91,-2.72,2201700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":920,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":920},"2025-07-18",148.10001,148.73,142.47,-3.34,-2.27,1599300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1841,"volume":2767,"transactions":9,"vwap":2765},"2025-07-17",143.050003,147.67,142.16,146.88,2.84,1757300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-16",146.7,148.83,142.69,144.039993,-1.54,-1.06,1134100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-15",150.92,153.62,145.47,145.58,-3.94,-2.64,1254100,{"date":2787,"open":918,"high":2788,"low":2789,"close":2790,"change":1383,"percent_change":2237,"volume":2791,"transactions":9,"vwap":2790},"2025-07-14",150.94,148.45,149.52,1240600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-11",148.98,151.28999,148.029999,150.52,-1.55,-1.02,1009200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":579,"percent_change":88,"volume":2807,"transactions":9,"vwap":2806},"2025-07-10",150.78999,155.89999,149.89,152.070007,1513900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":782,"percent_change":2083,"volume":2814,"transactions":9,"vwap":2813},"2025-07-09",152.85001,155.38,148.59,150.53,865600,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-08",148.12,153.059998,151.58,3.99,2.7,1080400,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":1047,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-07",150.24001,146.56,147.59,-1.67,1141600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1205,"percent_change":1881,"volume":2836,"transactions":9,"vwap":2835},"2025-07-03",152.23,154.050003,149.57001,150.10001,486300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":886,"percent_change":2537,"volume":2843,"transactions":9,"vwap":2842},"2025-07-02",147.28,151.39,146.35001,150.82001,656200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":918,"change":2029,"percent_change":2849,"volume":2850,"transactions":9,"vwap":918},"2025-07-01",144.87,155.25,144.28999,2.36,1208600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-30",144.78,146.34,142.89,145.45,0.89,0.62,1167900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":980,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-27",147.28999,147.75,143.92,144.56,-1.49,1213000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-26",147.61,148.39,145.020004,146.75,0.84,0.58,1160100,{"date":2878,"open":2879,"high":2879,"low":2865,"close":2880,"change":465,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-25",149.67999,145.91,-1.77,1538900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2874,"volume":2890,"transactions":9,"vwap":2888},"2025-06-24",149.10001,149.66,145.75,148.53999,1.24,927600,{"date":2892,"open":2887,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-23",149.49001,145.48,147.3,0.82,0.56,1824000,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-20",144.46001,147.5,143.59,146.48,2.9,2.02,1647000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-18",141.49001,145.52,140.2,143.58,1.72,1.21,1131600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-17",144.81,146.78999,140.59,141.86,-5.18,-3.52,1189100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":887,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-16",145.94,147.25999,142.78999,147.039993,0.95,955100,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":602,"percent_change":400,"volume":2939,"transactions":9,"vwap":2938},"2025-06-13",143.95,146.99001,145.66,1284600,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2590,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-12",144.42,148.31,142.64,147.089996,1.06,908400,{"date":2949,"open":2950,"high":2739,"low":2951,"close":2952,"change":1792,"percent_change":2897,"volume":2953,"transactions":9,"vwap":2952},"2025-06-11",145.67,144.52,145.53999,1619300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-06-10",141.10001,146.17,140.96001,144.73,5.02,3.59,1011500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2529,"percent_change":1528,"volume":2969,"transactions":9,"vwap":2968},"2025-06-09",140.67,141,138.59,139.71001,1083100,{"date":2971,"open":2972,"high":882,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-06",135.24001,135.0099945,139.11,4.29,3.18,980400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2982,"change":188,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-05",139.62,140.17,134.82001,-3.43,1262800,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2459,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-06-04",134.42,142.99001,134.14999,139.61,4.37,2069100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2996,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2996},"2025-06-03",128.75999,133.75999,126.14,4.86,3.77,936100,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2775,"volume":3008,"transactions":9,"vwap":3006},"2025-06-02",130.14,130.78999,128.16,128.89999,-1.38,641900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1275,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-30",131.19,131.47,127.96,130.28,-0.6,917400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":433,"volume":3024,"transactions":9,"vwap":3022},"2025-05-29",131.94,132.96001,129.95,131.070007,0.23,1251000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1569,"percent_change":1136,"volume":3031,"transactions":9,"vwap":3030},"2025-05-28",131.52,132.42999,130.39999,130.84,874200,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":2255,"percent_change":2708,"volume":3037,"transactions":9,"vwap":3036},"2025-05-27",129,133.070007,131.38,1784900,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":45,"percent_change":443,"volume":3043,"transactions":9,"vwap":3042},"2025-05-23",125.099998,128.48,127.99,883300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":2636,"percent_change":1725,"volume":3050,"transactions":9,"vwap":3049},"2025-05-22",127,127.6,125.35,126.99,823300,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-21",130.96001,132.34,126.4,126.62,-5.46,-4.13,1493000,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":88,"volume":3067,"transactions":9,"vwap":3065},"2025-05-20",131.81,134.44,130.089996,132.080002,1.33,1890200,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1169,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-19",128.029999,131.72,127.51,130.75,-0.67,1487000,{"date":3077,"open":3071,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":158,"volume":3082,"transactions":9,"vwap":3080},"2025-05-16",133.62,129.25,131.63,0.97,870200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":230,"percent_change":644,"volume":3089,"transactions":9,"vwap":3088},"2025-05-15",131.41,132.78,129.25999,130.66,1530300,{"date":3091,"open":3092,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-14",141.21001,131.64,132.23,-8.26,-5.88,1368700,{"date":3099,"open":911,"high":3100,"low":3101,"close":3102,"change":2596,"percent_change":548,"volume":3103,"transactions":9,"vwap":3102},"2025-05-13",140.87,136.96001,140.49001,2580100,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-12",137.23,142.58,136,140.22,6.26,4.67,1723900,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-09",138.87,140.050003,133.86,133.96001,-4.52,-3.26,1233600,{"date":3123,"open":2748,"high":3124,"low":3125,"close":3126,"change":2190,"percent_change":913,"volume":3127,"transactions":9,"vwap":3126},"2025-05-08",141.96001,137.85001,138.48,3034500,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-07",137.41,141.66,135.64,138.85001,3.75,2.78,2372400,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-06",143.17999,144.050003,135,135.10001,-7.92,-5.54,1943400,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":106,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3151},"2025-05-05",144.22,145,140.46001,143.020004,0.04,1400300,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":735,"percent_change":2798,"volume":3160,"transactions":9,"vwap":3159},"2025-05-02",148.32001,151.99001,142.86,142.96001,2302100,{"date":3162,"open":3163,"high":3164,"low":3141,"close":3165,"change":3166,"percent_change":3167,"volume":3168,"transactions":9,"vwap":3165},"2025-05-01",142.60001,147.49001,145.21001,-6.23,-4.11,4001400,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-04-30",149.3,151.92,145.61,151.44,2.13,1.43,2767600,{"date":3179,"open":2855,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-04-29",150.039993,141.98,149.31,4.31,2.97,3624300,{"date":3187,"open":3188,"high":3189,"low":3151,"close":3149,"change":3152,"percent_change":1775,"volume":3190,"transactions":9,"vwap":3149},"2025-04-28",146.28999,146.66,1196200,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":2237,"volume":3198,"transactions":9,"vwap":3196},"2025-04-25",144.89999,145.50999,142.84,144.96001,-0.96,1049900,{"date":3200,"open":2772,"high":3201,"low":2981,"close":991,"change":3202,"percent_change":1012,"volume":3203,"transactions":9,"vwap":991},"2025-04-24",147.070007,2.8,2595100,{"date":3205,"open":3206,"high":873,"low":3207,"close":3208,"change":3209,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3208},"2025-04-23",138.49001,138.020004,143.12,6.33,4.63,2248600,{"date":179,"open":3213,"high":3214,"low":3215,"close":990,"change":2560,"percent_change":1774,"volume":3216,"transactions":9,"vwap":990},136.72,138.14,133.28,4032900]