[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICUI":3,"homepage-market-summary":31,"stock-historical-ICUI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICUI","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},"ICU Medical Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ICU Medical is a California-based pure-play infusion therapy company that provides consumables, systems, and services for virtually every component of the IV continuum of care. ICU has become one of the largest players in its industry following its acquisition of Hospira Infusion Systems from Pfizer in 2017 and Smiths Medical from Smiths Group in 2022. It holds top-tier positions across its three reporting segments: consumables (50% of consolidated revenue), infusion systems (30%), and vital care (20%). The combined entity remains primarily US-focused, generating over 60% of its sales domestically.","13,000","San Clemente, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},159.38,158.78,161.325,157.15,157.18,2.2,1.4,227668.00501,6316,159.9324,192.85,112.5,278084.099820568,58.3,8687,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},107,277369,101239724.955142,21.96,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,303,312,323,333,344,355,366,376,386,396,406,417,428,438,448,459,469,480,490,500,511,522,532,543,554,565,576,585,595,606,617,627,638,649,659,669,679,690,701,711,721,732,742,751,758,766,774,781,789,798,806,815,823,831,840,848,855,862,871,880,889,898,907,916,924,932,940,949,958,967,976,981,990,999,1007,1016,1024,1031,1039,1047,1055,1063,1072,1081,1090,1099,1107,1116,1122,1131,1138,1144,1152,1161,1169,1177,1186,1194,1201,1210,1218,1227,1235,1244,1252,1261,1268,1277,1285,1294,1301,1310,1318,1327,1333,1341,1350,1358,1365,1373,1382,1391,1399,1406,1414,1421,1429,1437,1445,1453,1461,1468,1477,1484,1490,1498,1507,1516,1525,1532,1540,1549,1557,1565,1574,1583,1592,1597,1604,1613,1621,1629,1637,1645,1652,1659,1667,1675,1682,1691,1699,1707,1715,1723,1729,1737,1745,1752,1760,1768,1776,1784,1790,1798,1802,1811,1819,1827,1835,1843,1850,1859,1867,1874,1881,1888,1893,1900,1907,1915,1923,1931,1937,1944,1951,1957,1964,1972,1980,1986,1992,1999,2006,2014,2023,2030,2036,2043,2051,2059,2066,2073,2079,2086,2094,2103,2111,2119,2128,2136,2143,2151,2159,2165,2174,2181,2188,2197,2206,2214,2222,2230,2236,2245,2251,2259,2265,2274,2281,2287,2295,2302,2311,2317,2323,2331,2338,2345,2352,2358,2366,2373,2382,2389,2397,2405,2413,2420,2424,2430,2438,2446,2453,2459,2468,2474,2481,2488,2497,2503,2509,2516,2523,2530,2539,2546,2554,2562,2570,2577,2585,2592,2599,2605,2610,2616,2622,2629,2636,2643,2648,2656,2663,2669,2675,2680,2687,2693,2698,2705,2714,2719,2726,2734,2741,2749,2755,2761,2769,2775,2781,2789,2794,2801,2809,2816,2821,2828,2837,2844,2852,2860,2867,2873,2877,2884,2891,2897,2902,2906,2912,2917,2924,2932,2941,2950,2957,2965,2972,2980,2988,2996,3003,3010,3016,3022,3030,3036,3043,3047,3052,3060,3068],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",160.08,161.55,156.91,-3.33,-2.07,248205.012083,7652,158.0699,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",163.64,164.55,159.835,160.51,-2.93,-1.79,307245.818839,7986,160.7385,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",163.92,164.35,161.435,163.44,-0.59,-0.36,245902.112114,10546,162.7185,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",163.97,166.71,163.05,164.03,-0.92,-0.56,290623.928071,8270,164.7665,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",166.43,166.67,163.9463,164.95,-1.07,-0.64,201735.628106,8218,165.3555,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",163.12,167.67,163.08,166.02,2.7,1.65,380063.143481,13711,165.9695,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",160.26,166.46,159.29,163.32,2.34,1.45,408263.169028,12657,163.8572,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",157.64,163.57,156.01,160.98,5.76,3.71,275993.979363,9680,160.1606,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",154.25,156.8,152.49,155.22,2.57,1.68,223436.961352,8376,155.1587,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",151.67,153.3,151.3301,152.65,-0.26,-0.17,388085.771508,6892,152.5076,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",157.77,152.79,152.91,-2.71,-1.74,204398.316685,9981,154.0234,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":288,"percent_change":289,"volume":309,"transactions":310,"vwap":311},"2026-09-16",156.07,158.98,155.58,155.62,193642.832777,9120,156.6716,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",156.79,157.6,154.97,155.88,-1.72,-1.09,196453.178077,7917,155.9211,{"date":324,"open":325,"high":326,"low":327,"close":315,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",157.63,158.68,155.7438,1.12,0.72,187191.545089,8047,157.4413,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",160.33,162.155,155.48,156.48,-0.78,-0.5,189017.195685,7567,157.0195,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",159.46,160.335,155.905,157.26,-3.74,-2.32,171603.607043,8107,157.1197,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",160.89,166.595,159.32,161,0.11,0.07,290515.567236,11738,161.2261,{"date":367,"open":368,"high":369,"low":370,"close":357,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",166.06,166.59,160.06,-6.69,-3.99,311291.236048,10529,161.6631,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":133,"volume":383,"transactions":384,"vwap":385},"2026-09-04",165.3,167.87,164.8,167.58,1.29,163496.320547,6376,166.7992,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",171.69,165.58,166.29,-3.56,-2.1,241541.491091,9536,167.2216,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":223,"volume":403,"transactions":404,"vwap":405},"2026-09-02",171.23,174.05,169.66,169.85,-0.96,357292.032711,10255,171.0115,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",173.13,176.43,170.42,170.81,-2.14,-1.24,326369.963073,11221,172.2349,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",173.66,174.875,169.38,172.95,-2.15,-1.23,217398.519204,7659,172.9086,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",175.45,177.68,174.1,175.1,0,162210.789452,5985,175.4583,{"date":439,"open":440,"high":441,"low":442,"close":433,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",177.49,179.07,174.88,-4.49,-2.5,263687.820291,9130,176.2295,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",182.8,182.84,179.18,179.59,-2.65,-1.45,161550.901305,6410,180.7676,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":289,"volume":466,"transactions":467,"vwap":468},"2026-08-25",182.53,183.245,180.65,182.24,-0.31,130351.894087,5142,182.1242,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",184.39,185,180.26,182.55,-0.29,-0.16,230442.468794,7489,182.0244,{"date":481,"open":482,"high":483,"low":484,"close":451,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",183.05,183.9999,181.0701,0.31,0.17,182320.199797,8135,182.5155,{"date":491,"open":492,"high":493,"low":494,"close":461,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",184.16,187.88,182.26,-4.73,-2.53,255353.382952,8115,184.5937,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",185.82,189.295,185.25,187.26,3.5,1.9,235032.843595,10830,187.5033,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",182.79,185.32,182.5,183.76,1.25,0.68,241915.904916,8471,184.1379,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":288,"volume":529,"transactions":530,"vwap":531},"2026-08-17",182.7,185.2,181.93,182.51,-0.47,281306.256228,11086,183.1451,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",182.25,184.33,181.3,182.98,-0.13,-0.07,191759.38172,7147,182.7302,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",180.22,183.37,178.72,183.11,3.77,2.1,186241.937139,7588,182.0512,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",180.31,181.045,177.02,179.34,-2.74,-1.5,310695.845655,9699,178.9428,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",182.42,185.3,181.62,182.08,-0.34,-0.19,250319.173047,10900,182.6331,{"date":577,"open":578,"high":579,"low":580,"close":567,"change":412,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",182.67,186.17,180.885,-1.16,476047.586411,14292,183.2502,{"date":586,"open":587,"high":26,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",182.35,180.88,184.56,18.19,10.93,930644.238626,24089,184.3123,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",167.28,168.36,164.09,166.37,-0.03,-0.02,359517.763577,10574,165.9186,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",171.96,172.02,166.22,166.4,-5.56,-3.23,325583.174325,9910,167.1884,{"date":618,"open":619,"high":620,"low":621,"close":608,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",171.98,173.04,169.67,-0.98,-0.57,320758.081442,9180,171.4022,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",171.73,176.27,170.625,172.94,4.43,2.63,578883.056914,14099,173.3402,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",169.32,169.815,165.7644,168.51,0.13,0.08,349475.381397,10637,168.3171,{"date":650,"open":651,"high":411,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",167.72,166.9,168.38,1.85,1.11,403911.035748,11335,168.8732,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",164.69,170.475,166.53,0.755,0.46,303336.288202,8905,166.3829,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",162.89,167.99,165.775,4.315,2.67,228189.192772,6601,166.1823,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",159.43,161.95,156.635,161.46,4.02,2.55,363588.208381,7597,161.0191,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",155.61,160.77,155.55,157.44,3.98,2.59,258374.040076,7786,158.466,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":496,"volume":708,"transactions":709,"vwap":710},"2026-07-23",155.06,157.5525,152.71,153.46,-3.98,346230.881614,9241,153.8867,{"date":712,"open":713,"high":714,"low":715,"close":695,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",158.8,160,157.08,-1.33,-0.84,154879.181392,6592,158.1633,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",155.59,159.8,154.86,158.77,1.43,0.91,236752.041436,10895,158.0136,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":289,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",157.06,158.75,156.7,157.34,-0.11,289430.66963,8897,157.5556,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",159.83,162.85001,157.36,157.50999,-4.66,-2.87,213500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":675,"volume":757,"transactions":9,"vwap":755},"2026-07-16",158.44,162.82001,162.17,4.21,297700,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",153.49001,162.10001,157.96001,4.47,2.91,342600,{"date":767,"open":768,"high":769,"low":770,"close":760,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":760},"2026-07-14",157.60001,157.75,151.42,-4.11,-2.61,352700,{"date":775,"open":776,"high":262,"low":777,"close":768,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-07-13",154.52,154.31,3.18,2.06,155800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":392,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-10",156.2,158.28,154.14999,154.42,-1.34,204000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",151.89,157.080002,151.16,156.52,4.63,3.05,245400,{"date":799,"open":800,"high":801,"low":802,"close":791,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":791},"2026-07-08",152.95,153.56,150.89999,-3.48,-2.24,211300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",160.23,162.17999,154.57001,155.37,-4.06,-2.55,236700,{"date":816,"open":316,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",160.62,152.82001,159.42999,4.46,2.88,348000,{"date":824,"open":825,"high":826,"low":827,"close":316,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":316},"2026-07-02",149.48,155.059998,149.24001,6.51,4.39,424300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",147.61,152.25,146.47,148.46001,1.86,1.27,239800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":716,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",147.92999,148.32001,143.86,146.60001,-0.9,171000,{"date":849,"open":850,"high":851,"low":852,"close":842,"change":571,"percent_change":853,"volume":854,"transactions":9,"vwap":842},"2026-06-29",148.27,148.53,145.94,-0.23,344300,{"date":856,"open":857,"high":858,"low":859,"close":850,"change":223,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-06-26",147.97,151.67999,147.7,-0.38,902500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",143.87,149.61,141.98,148.83,5.88,4.11,416700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",136.73,143.13,136.67999,142.95,7.43,5.48,322700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",135.78999,137.38,135.25,135.52,-0.62,-0.46,232300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",139.66,140.47,135.050003,136.14,-4.23,-3.01,339800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",139.86,142.38,137.74001,140.37,2.43,1.76,506700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",142.41,144.080002,136.66,137.94,-4.47,-3.14,245300,{"date":917,"open":918,"high":919,"low":920,"close":909,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":909},"2026-06-16",144.10001,145.25,141.24001,-1.31,-0.91,235400,{"date":925,"open":926,"high":919,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",144.31,141.36,143.72,1.52,1.07,195900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":887,"volume":939,"transactions":9,"vwap":937},"2026-06-12",143.11,144.050003,141.13,142.2,-0.66,265500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",139.99001,143.38,138.23,142.86,3.03,2.17,237400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",140.39999,144.38,139.60001,139.83,-2.17,-1.53,240200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",138.74001,142.36,138.58,142,4.52,3.29,274600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",136.39999,138.77,135.89999,137.48,0.87,0.64,296700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":278,"percent_change":517,"volume":966,"transactions":9,"vwap":980},"2026-06-05",135.14,138.059998,136.61,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",132.97,138.91,132.33,134.92999,4.41,3.38,275100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",130.62,132.19,129.34,130.52,0.04,0.03,224600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":581,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",130.75999,133.11,130.020004,130.48,-0.88,292800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",133.73,134.73,130.47,131.64,-3.75,-2.77,307300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":803,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-29",138.75999,138.94,133.35001,135.39,-2.51,296500,{"date":1025,"open":911,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":148,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",141.46001,134.31,138.87,0.53,489800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":89,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",138.45,142.31,137.5,138.34,2.5,325500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":517,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",133.82001,136.62,132,134.97,1.66,420700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":929,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",131.36,133.83,130.37,133.31,2,306500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1053,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",127.37,131.83,125.9,131.31,1.55,276400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",123.41,130.039993,122.2,129.31,5.65,4.57,346200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",123.33,124.82,119.69,123.66,0.58,0.47,234200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",118.83,123.5,118.12,123.080002,4.36,3.67,351100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",121.75,123.7,118.43,118.72,-4.27,-3.47,316400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":133,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",123.059998,124.47,122.059998,122.99,0.95,223100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",122.25,125.010002,121.3,122.040001,-1.19,-0.97,312600,{"date":1117,"open":1118,"high":1119,"low":1109,"close":1120,"change":455,"percent_change":581,"volume":1121,"transactions":9,"vwap":1120},"2026-05-12",124.75,125.97,123.23,301900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",126.6,132.7,123.59,124.68,-1.75,-1.38,403100,{"date":1132,"open":1133,"high":1051,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",123.07,126.43,3.36,2.73,500100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1133,"change":1142,"percent_change":764,"volume":1143,"transactions":9,"vwap":1133},"2026-05-07",121.23,123.99,3.48,352000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":21,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",118.74,120.67,116.9,119.59,2.58,230800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",118.68,121.91,116.65,117.010002,-1.66,-1.4,203300,{"date":1162,"open":1163,"high":1076,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",117.47,115.61,118.67,-0.18,-0.15,164600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":475,"volume":1176,"transactions":9,"vwap":1174},"2026-05-01",119.43,120.64,116.69,118.85,-0.35,242600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",115.88,119.46,114.78,119.2,3.75,3.25,218200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":612,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",119.62,119.86,113.37,115.45,-4.59,329800,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":561,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",123.53,119.12,121.010002,-1.84,277400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",123.95,126.19,121.48,122.85,-1.97,-1.58,286800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1075,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1075},"2026-04-24",124.27,126.49,122.76,0.27,0.22,222800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",126.64,127,123.13,124.55,-2.81,-2.21,214900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":886,"volume":1234,"transactions":9,"vwap":1232},"2026-04-22",128.85001,130.3,125.7,127.36,-0.79,176800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",130.58,131.78999,126.59,128.14999,-2.43,-1.86,400900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1237,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1237},"2026-04-20",128.5,131.21001,128.020004,0.62,0.48,214000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",128.33,131.25,126.41,129.96001,3.92,3.11,321700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":289,"percent_change":538,"volume":1267,"transactions":9,"vwap":1266},"2026-04-16",125.61,127.83,125.029999,126.040001,373100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",127.72,127.77,123.46,126.21,-1.64,-1.28,231800,{"date":1278,"open":1068,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",131.28999,127.79,127.85,-1.47,-1.14,159800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",124.39,129.60001,122.9,129.32001,3.64,2.9,300700,{"date":1295,"open":1239,"high":1296,"low":1297,"close":1298,"change":1167,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",127.89,124.88,125.68,-0.12,265800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",122.36,125.86,121.4,125.83,1.91,1.54,225000,{"date":1311,"open":1304,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",126.28,122.83,123.92,4.09,3.41,250900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-07",122.43,123.019997,119.42,119.83,-3.16,-2.57,238000,{"date":1328,"open":1133,"high":1329,"low":1330,"close":1104,"change":1331,"percent_change":288,"volume":1332,"transactions":9,"vwap":1104},"2026-04-06",125.81,120.61,-0.32,233800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":956,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",122.41,126.94,121.69,123.31,-1.91,308700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",130.029999,130.46001,124.98,125.22,-3.93,-3.04,250300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":549,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-31",127.99,129.59,125.050003,129.14999,3.01,226700,{"date":1359,"open":1360,"high":1329,"low":1361,"close":1362,"change":61,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",125.66,123.6,125.38,0.96,293300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":298,"volume":1372,"transactions":9,"vwap":1370},"2026-03-27",126.75,127.69,123.2,124.19,-3.46,232500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",129.72,132.50999,127.61,127.65,-3.73,-2.84,212600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",130.87,131.85001,126.62,131.38,1.98,1.53,278300,{"date":1392,"open":1264,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",130.60001,127.4,129.39999,-0.53,-0.41,265400,{"date":1400,"open":1257,"high":1401,"low":1402,"close":1403,"change":1070,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-23",132.84,128.28,129.92999,3.65,371800,{"date":1407,"open":1119,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",127.49,124.37,125.36,-1.27,-1,489500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":83,"percent_change":930,"volume":1420,"transactions":9,"vwap":1419},"2026-03-19",124.8,127.8,123.89,126.63,363400,{"date":1422,"open":1423,"high":1424,"low":1118,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",127.68,130.61,125.29,-5.26,-4.03,406000,{"date":1430,"open":1431,"high":1432,"low":1196,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",128.22,132.45,130.55,3.59,2.83,379100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":655,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",127.74,129.33,125.72,126.96,0.88,192900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":200,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-13",129.97,130.92,125.79,125.85,-2.28,256900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1405,"transactions":9,"vwap":1458},"2026-03-12",131.89999,133.67999,124.3,128.78,-4.98,-3.72,{"date":1462,"open":1049,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":90,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",134.53999,131.14999,133.75999,1.35,307700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",133.22,134.89,129.98,132.41,-0.93,-0.7,242100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":83,"percent_change":90,"volume":1483,"transactions":9,"vwap":1482},"2026-03-09",128.41,133.69,124.65,133.34,431400,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1043,"change":1488,"percent_change":1097,"volume":1489,"transactions":9,"vwap":1043},"2026-03-06",133.84,129.17999,-4.74,184300,{"date":1491,"open":951,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",141.97,134.8,136.74001,-5.72,-4.02,184100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-04",144.059998,144.52,140.28,142.46001,-0.2,-0.14,251600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",143.47,145.64,138.21001,142.66,-4.33,-2.95,323500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",147.92,150.13,144.28,146.99001,-3.59,-2.38,326100,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":476,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",147.53999,151.10001,150.58,-0.24,254900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1014,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",155.91,158.050003,150.67999,150.82001,-4.3,235600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",152.10001,155.35001,150.60001,155.12,2.65,1.74,374400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":68,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-24",152.11,154.029999,148.96001,152.47,0.59,300900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":803,"volume":1564,"transactions":9,"vwap":1562},"2026-02-23",154.66,156.039993,150.14,151.57001,-5.46,315500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-20",150.21001,159.89,142.52,157.029999,7.29,4.87,556800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-19",150.84,150.85001,146.31,149.74001,-1.89,-1.25,550400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",148.28999,154.24001,147.82001,151.63,3.34,2.25,345300,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1585,"change":1596,"percent_change":255,"volume":757,"transactions":9,"vwap":1585},"2026-02-17",144.91,150.22,3.39,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":821,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",142.48,147,144.89999,2.03,163700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",149.34,151,140.66,142.020004,-5.71,-3.87,392000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",154.059998,145.13,147.73,-5.49,-3.58,339100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":68,"volume":1628,"transactions":9,"vwap":1626},"2026-02-10",153.14999,155.89999,152.42,153.22,1.36,331400,{"date":1630,"open":1631,"high":1632,"low":1536,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-09",153.92999,154.13,151.86,-2.3,-1.49,242400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":964,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-06",151.0099945,154.78999,149.050003,154.16,3.02,223300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":571,"percent_change":853,"volume":1651,"transactions":9,"vwap":1650},"2026-02-05",151.14,152.60001,148.71001,149.64,220100,{"date":1653,"open":1654,"high":307,"low":1655,"close":1656,"change":1657,"percent_change":528,"volume":1658,"transactions":9,"vwap":1656},"2026-02-04",151.92999,149.84,149.98,-0.71,359600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":340,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",151.5,155.60001,149.029999,150.69,-0.76,162300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1061,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-02",150.32001,152.029999,149.87,151.45,1.03,224100,{"date":1676,"open":867,"high":1677,"low":1678,"close":1679,"change":538,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-30",153.17,148.39999,149.89999,-0.09,299700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-29",149.32001,153,146.85001,150.029999,0.75,0.5,254800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-28",149.41,150.81,148.37,149.28,0.01,139500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1522,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-27",152.039993,153.91,148.47,149.27,-2.35,221200,{"date":1708,"open":1709,"high":1710,"low":284,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",152.31,155.75999,152.86,0.19,0.12,267500,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",157.28,150.8,152.67,-5.87,-3.7,230000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1316,"percent_change":21,"volume":1728,"transactions":9,"vwap":1727},"2026-01-22",155.82001,160.28999,158.53999,284200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":507,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-21",154.44,156.16,152.38,155.13,1.24,231200,{"date":1738,"open":273,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",156.34,152.92,153.23,-2.94,-1.88,343300,{"date":1746,"open":1747,"high":1748,"low":760,"close":1749,"change":1750,"percent_change":518,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",154.47,157.91,156.17,1.05,310600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1545,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1545},"2026-01-15",148.60001,155.64999,147.21001,6.6,4.44,246500,{"date":1761,"open":1762,"high":1607,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",148.089996,146.33,148.52,0.24,0.16,204400,{"date":1769,"open":1770,"high":858,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-13",151.59,147.14999,148.28,-2.91,-1.92,331200,{"date":1777,"open":1778,"high":1779,"low":1655,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-12",152.39,152.97,151.19,-1.8,-1.18,186500,{"date":1785,"open":1786,"high":1787,"low":1641,"close":1788,"change":83,"percent_change":1443,"volume":1789,"transactions":9,"vwap":1788},"2026-01-09",151.28,153.11,152.99001,168500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1443,"volume":1797,"transactions":9,"vwap":1795},"2026-01-08",148.82001,154.48,147.49001,151.64999,1.33,248400,{"date":1799,"open":1639,"high":1800,"low":1655,"close":1669,"change":887,"percent_change":465,"volume":1801,"transactions":9,"vwap":1669},"2026-01-07",152.49001,155700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",143.33,151.059998,142.28999,150.78,6.66,4.62,255800,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",137.42999,147.19,144.12,5.59,4.04,220000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-02",142.67,137.82001,138.53,-4.14,-2.9,219400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1821,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1821},"2025-12-31",144.97,145.56,139.67999,-1.96,-1.36,199400,{"date":1836,"open":1837,"high":1814,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-30",147.089996,144.61,144.63,-2.6,-1.77,144300,{"date":1844,"open":857,"high":1845,"low":1846,"close":1847,"change":234,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-29",149,146.53999,147.23,-0.43,104800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-26",147.17999,148.19,146.11,147.87,0.89,0.61,82900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1175,"volume":1866,"transactions":9,"vwap":1864},"2025-12-24",148.23,148.55,146.24001,146.98,-0.52,94200,{"date":1868,"open":1869,"high":836,"low":1870,"close":1871,"change":1872,"percent_change":223,"volume":1873,"transactions":9,"vwap":1871},"2025-12-23",147.039993,146.059998,147.5,-0.83,157000,{"date":1875,"open":1876,"high":1877,"low":1838,"close":1878,"change":778,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-22",145.3,149.17999,148.33,2.19,220200,{"date":1882,"open":1883,"high":1518,"low":1884,"close":1885,"change":1886,"percent_change":1475,"volume":1887,"transactions":9,"vwap":1885},"2025-12-19",145.36,141.39,145.14999,-1.02,592800,{"date":1889,"open":1890,"high":1890,"low":1885,"close":1891,"change":1504,"percent_change":1505,"volume":1892,"transactions":9,"vwap":1891},"2025-12-18",147.64,146.17,208400,{"date":1894,"open":1895,"high":1663,"low":1896,"close":1897,"change":1475,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-17",146.39999,145.35001,146.37,-0.48,192200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":402,"percent_change":1906,"volume":1340,"transactions":9,"vwap":1905},"2025-12-16",147.38,150,145.32001,147.070007,-0.65,{"date":1908,"open":1909,"high":1903,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-15",148.5,147.32001,148.029999,-0.4,-0.27,180800,{"date":1916,"open":1917,"high":1918,"low":852,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-12",147.22,148.64,148.42999,1.21,0.82,230200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1917,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1917},"2025-12-11",148,148.95,145.69,-0.37,-0.25,184600,{"date":1932,"open":1933,"high":1518,"low":1933,"close":1934,"change":1935,"percent_change":1434,"volume":1936,"transactions":9,"vwap":1934},"2025-12-10",142.98,147.59,5.11,279000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1599,"change":1942,"percent_change":846,"volume":1943,"transactions":9,"vwap":1599},"2025-12-09",144.13,145.98,141.10001,-1.29,178600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1443,"volume":1950,"transactions":9,"vwap":1948},"2025-12-08",142.50999,145.19,143.77,1.26,239300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1946,"change":1766,"percent_change":361,"volume":1956,"transactions":9,"vwap":1946},"2025-12-05",143.19,144.83,140.029999,192400,{"date":1958,"open":1959,"high":1959,"low":1884,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-04",144.96001,142.35001,-1.69,-1.17,305000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":201,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",147.37,148.12,143.59,144.039993,-2.62,193600,{"date":1973,"open":1794,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-02",148.13,143.41,146.66,0.44,0.3,205900,{"date":1981,"open":1847,"high":1982,"low":852,"close":1983,"change":1984,"percent_change":561,"volume":1985,"transactions":9,"vwap":1983},"2025-12-01",150.38,146.22,-2.22,190800,{"date":1987,"open":1988,"high":1989,"low":1966,"close":1990,"change":1475,"percent_change":528,"volume":1991,"transactions":9,"vwap":1990},"2025-11-28",149.14,149.69,148.44,103800,{"date":1993,"open":1994,"high":1995,"low":1845,"close":1988,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1988},"2025-11-26",150.45,152.14999,-2.76,-1.82,245600,{"date":2000,"open":2001,"high":2002,"low":1837,"close":2003,"change":1135,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-25",149.059998,153.63,151.89999,2.26,303100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1087,"volume":2013,"transactions":9,"vwap":2011},"2025-11-24",142.080002,150.39,137.33,148.53999,6.2,399500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-21",134.72,144.50999,134.71001,142.34,8.01,5.96,382000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":905,"percent_change":1796,"volume":2029,"transactions":9,"vwap":2028},"2025-11-20",134.69,135.38,131.99001,134.33,307400,{"date":2031,"open":1050,"high":2016,"low":2032,"close":2033,"change":2034,"percent_change":319,"volume":2035,"transactions":9,"vwap":2033},"2025-11-19",132.28999,132.57001,-1.46,170200,{"date":2037,"open":2038,"high":894,"low":2039,"close":2040,"change":2041,"percent_change":212,"volume":2042,"transactions":9,"vwap":2040},"2025-11-18",134.50999,132.16,134.029999,-0.49,182700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":455,"volume":2050,"transactions":9,"vwap":2048},"2025-11-17",135.71001,138.48,133.89999,134.52,-1.98,221300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1282,"volume":2058,"transactions":9,"vwap":2056},"2025-11-14",135.22,137.58,134.24001,136.5,-2.03,253600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1823,"change":886,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1823},"2025-11-13",138.029999,141.47,137.25,-0.45,255100,{"date":2067,"open":2068,"high":2069,"low":2046,"close":2070,"change":2071,"percent_change":1380,"volume":2072,"transactions":9,"vwap":2070},"2025-11-12",143.22,144.85001,139.14999,-4.07,378100,{"date":2074,"open":2075,"high":1520,"low":1019,"close":2068,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2068},"2025-11-11",140.25999,3.99,2.87,244600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1474,"percent_change":938,"volume":2085,"transactions":9,"vwap":2084},"2025-11-10",139.64,144.71001,137.91,139.23,331300,{"date":2087,"open":2088,"high":825,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-07",145.60001,136,140.16,10.49,8.09,838700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-06",128.44,130.92999,125.12,129.67,2.29,1.8,429900,{"date":2104,"open":2105,"high":1487,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-05",126.17,124.7,127.38,1.72,1.37,342800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1360,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1360},"2025-11-04",122.53,127.19,119.57,2.8,2.28,402600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-03",120.37,123.9,116.59,122.86,2.77,2.31,327600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":153,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-31",119.34,120.43,115,120.089996,0.29,229400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":905,"volume":2142,"transactions":9,"vwap":2140},"2025-10-30",116.21,120.63,119.74,2.07,266400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2057,"volume":2150,"transactions":9,"vwap":2148},"2025-10-29",119.79,120.48,116.76,117.67,-2.44,272100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1451,"volume":2158,"transactions":9,"vwap":2156},"2025-10-28",122.12,125,119.8,120.11,-2.8,341600,{"date":2160,"open":2161,"high":1457,"low":2162,"close":2163,"change":623,"percent_change":887,"volume":2164,"transactions":9,"vwap":2163},"2025-10-27",123.69,122.089996,122.91,143600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-24",123.29,124.17,122.18,123.48,1.81,1.49,131700,{"date":2175,"open":2176,"high":2177,"low":1076,"close":2178,"change":2179,"percent_change":223,"volume":2180,"transactions":9,"vwap":2178},"2025-10-23",121.58,123.37,121.67,-0.68,136500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1466,"percent_change":328,"volume":2187,"transactions":9,"vwap":2186},"2025-10-22",121.59,123.75,120.94,122.35,185900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-21",117.41,121.8,116.98,121,3.66,3.12,160300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-20",119.45,120.27,116,117.34,-1.12,-0.95,280800,{"date":2207,"open":2208,"high":1322,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-17",115.68,114.82,118.46,1.97,1.69,335700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":486,"volume":2221,"transactions":9,"vwap":2219},"2025-10-16",117.089996,119.36,115.41,116.49,0.2,278900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1886,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-15",118.14,119.66,116.12,116.29,-0.87,192700,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1750,"percent_change":68,"volume":2235,"transactions":9,"vwap":2234},"2025-10-14",114.32,117.75,117.31,297200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-13",115.089996,116.58,113.59,116.26,2.13,1.87,206700,{"date":2246,"open":2247,"high":2247,"low":27,"close":2248,"change":1996,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-10",116.66,114.13,-2.36,198000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1380,"volume":2258,"transactions":9,"vwap":2256},"2025-10-09",119.9,121.33,116.15,116.89,-3.42,220500,{"date":2260,"open":1146,"high":2261,"low":2190,"close":2262,"change":2263,"percent_change":2243,"volume":2264,"transactions":9,"vwap":2262},"2025-10-08",121.050003,120.31,2.21,171600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-07",121.6,122.22,117.53,118.099998,-3.28,-2.7,168300,{"date":2275,"open":2276,"high":1104,"low":2277,"close":2278,"change":2279,"percent_change":623,"volume":2280,"transactions":9,"vwap":2278},"2025-10-06",122.27,120.86,121.38,-0.69,271200,{"date":2282,"open":2283,"high":2154,"low":2283,"close":2284,"change":2285,"percent_change":1363,"volume":2286,"transactions":9,"vwap":2284},"2025-10-03",120.91,122.07,1.16,194700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2283,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2283},"2025-10-02",120.88,122.099998,118.81,-0.05,-0.04,163800,{"date":2296,"open":2297,"high":1093,"low":2298,"close":2299,"change":47,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",119.67,117.8,120.96,0.83,273700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-30",116.31,120.26,115.8,119.96,2.92,2.49,203100,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1841,"percent_change":1635,"volume":2316,"transactions":9,"vwap":2315},"2025-09-29",119.84,115.55,117.040001,221500,{"date":2318,"open":2291,"high":2319,"low":2320,"close":2291,"change":2321,"percent_change":1079,"volume":2322,"transactions":9,"vwap":2291},"2025-09-26",119.54,117.17,0.55,295200,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-25",125.089996,114.7,118.26,-8.27,-6.54,623200,{"date":2332,"open":1003,"high":2333,"low":1256,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-24",130.56,126.53,-3.37,-2.59,184700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1207,"percent_change":1635,"volume":2344,"transactions":9,"vwap":2343},"2025-09-23",132.67999,133.17999,129.78,129.89999,212500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1766,"percent_change":1713,"volume":2351,"transactions":9,"vwap":2350},"2025-09-22",131.10001,133.39999,129.53,131.87,217700,{"date":2353,"open":2354,"high":1463,"low":2355,"close":2356,"change":921,"percent_change":622,"volume":2357,"transactions":9,"vwap":2356},"2025-09-19",133.25999,129.35001,131.71001,512500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1258,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-18",129.64,134,128,133.020004,3.04,351000,{"date":2367,"open":2368,"high":2369,"low":1240,"close":2370,"change":2371,"percent_change":1114,"volume":2372,"transactions":9,"vwap":2370},"2025-09-17",130.25,133.28,129.10001,-1.26,256400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-16",131.66,131.94,128.7,130.36,-1.81,-1.37,344100,{"date":2383,"open":2384,"high":2385,"low":1353,"close":2386,"change":2387,"percent_change":2109,"volume":2388,"transactions":9,"vwap":2386},"2025-09-15",131.88,132.53,132.17,1.79,269100,{"date":2390,"open":2391,"high":2392,"low":2378,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-12",134.19,136.2,130.38,-4.65,-3.44,240400,{"date":2398,"open":2399,"high":980,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-11",133.050003,132.24001,135.029999,1.46,1.09,481900,{"date":2406,"open":2407,"high":2408,"low":1237,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-10",131.64999,134.66,133.57001,3,2.3,351300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":113,"percent_change":113,"volume":2419,"transactions":9,"vwap":2418},"2025-09-09",130,131.020004,128.98,130.57001,161600,{"date":2421,"open":1012,"high":1012,"low":2422,"close":1237,"change":938,"percent_change":340,"volume":2423,"transactions":9,"vwap":1237},"2025-09-08",127.91,209300,{"date":2425,"open":2426,"high":1049,"low":2426,"close":2427,"change":2428,"percent_change":763,"volume":2429,"transactions":9,"vwap":2427},"2025-09-05",126.099998,131.24001,5.61,280700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1389,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",124.11,125.8,121.61,125.63,1.23,232800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1634,"volume":2445,"transactions":9,"vwap":2443},"2025-09-03",126.13,128.13,122.31,124.099998,-2.92,347400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":234,"percent_change":340,"volume":2452,"transactions":9,"vwap":2451},"2025-09-02",125.27,127.21,124.23,127.019997,257800,{"date":2454,"open":2107,"high":2455,"low":2456,"close":2457,"change":1249,"percent_change":54,"volume":2458,"transactions":9,"vwap":2457},"2025-08-29",127.96,125.13,127.66,229500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-28",128.039993,129.22,125.24,127.040001,0.42,0.33,219700,{"date":2469,"open":2470,"high":1232,"low":2471,"close":1386,"change":518,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1386},"2025-08-27",124.95,123.51,0.54,278800,{"date":2475,"open":2426,"high":2476,"low":2477,"close":2478,"change":644,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-26",126.82,124.29,125.94,0.1,320400,{"date":2482,"open":1352,"high":2483,"low":2484,"close":1329,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1329},"2025-08-25",128.050003,124.92,-2.37,-1.85,197400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",122.95,128.99001,121.83,128.17999,6.43,5.28,275300,{"date":2498,"open":2499,"high":2432,"low":2500,"close":1092,"change":2501,"percent_change":921,"volume":2502,"transactions":9,"vwap":1092},"2025-08-21",123.3,120.95,-1.61,225700,{"date":2504,"open":2505,"high":2506,"low":2178,"close":2507,"change":1912,"percent_change":1331,"volume":2508,"transactions":9,"vwap":2507},"2025-08-20",123.76,125.019997,123.36,314500,{"date":2510,"open":2511,"high":1481,"low":2512,"close":2505,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2505},"2025-08-19",122.78,122.37,0.8,0.65,396400,{"date":2517,"open":2518,"high":1118,"low":2519,"close":2520,"change":2521,"percent_change":1045,"volume":2522,"transactions":9,"vwap":2520},"2025-08-18",121.14,120.41,122.96,2.01,436600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2500,"change":2528,"percent_change":2092,"volume":2529,"transactions":9,"vwap":2500},"2025-08-15",119,122.81,115.07,9.05,844600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-14",113.17,113.61,111.42,111.9,-2.23,-1.95,426700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2248,"change":2544,"percent_change":2545,"volume":2221,"transactions":9,"vwap":2248},"2025-08-13",110.83,114.38,110.51,3.81,3.45,{"date":2547,"open":2548,"high":2549,"low":2550,"close":154,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":154},"2025-08-12",108.24,112.089996,107.5,2.22,2.05,430500,{"date":2555,"open":2556,"high":2557,"low":177,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-11",112.059998,113.8,108.099998,-4.75,-4.21,638100,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-08",124.71,109,112.85,-17.06,-13.13,1173300,{"date":2571,"open":2572,"high":2418,"low":2573,"close":2574,"change":1643,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-07",128.86,125.58,129.91,2.38,435600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":1950,"transactions":9,"vwap":2582},"2025-08-06",128.81,129,125.07,126.89,-2.13,-1.65,{"date":2586,"open":1066,"high":2587,"low":1246,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-05",132.53999,129.020004,-1.04,-0.8,330700,{"date":2593,"open":2594,"high":1247,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-04",127.63,130.059998,2.66,2.09,173800,{"date":2600,"open":2601,"high":1431,"low":2602,"close":1394,"change":2603,"percent_change":1233,"volume":2604,"transactions":9,"vwap":1394},"2025-08-01",127.51,124,-1.01,242200,{"date":2606,"open":1441,"high":2607,"low":1441,"close":1479,"change":2608,"percent_change":255,"volume":2609,"transactions":9,"vwap":1479},"2025-07-31",134.039993,2.94,433400,{"date":2611,"open":2612,"high":2096,"low":1287,"close":2613,"change":2371,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-30",126.7,125.47,-0.99,146100,{"date":2617,"open":1431,"high":2377,"low":1419,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-29",126.73,-0.77,-0.6,120200,{"date":2623,"open":1288,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2486,"volume":2628,"transactions":9,"vwap":2626},"2025-07-28",130.21001,127.15,127.5,-2.4,132200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2343,"change":2634,"percent_change":2321,"volume":2635,"transactions":9,"vwap":2343},"2025-07-25",129.57001,130.33,127.53,0.71,109600,{"date":2637,"open":2638,"high":1051,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":1818,"transactions":9,"vwap":2640},"2025-07-24",128.72,127.6,129.19,0.18,0.14,{"date":2644,"open":1270,"high":2355,"low":2645,"close":2646,"change":2125,"percent_change":1879,"volume":2647,"transactions":9,"vwap":2646},"2025-07-23",126.76,129.0099945,222100,{"date":2649,"open":2650,"high":2651,"low":2162,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-22",122.7,126.77,126.24,4.58,3.76,286900,{"date":2657,"open":2658,"high":2659,"low":2278,"close":2660,"change":2661,"percent_change":938,"volume":2662,"transactions":9,"vwap":2660},"2025-07-21",122.75,123.55,121.66,-0.81,129700,{"date":2664,"open":2665,"high":2665,"low":1303,"close":2666,"change":2667,"percent_change":1781,"volume":2668,"transactions":9,"vwap":2666},"2025-07-18",126.010002,122.47,-2.25,139400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":738,"percent_change":1680,"volume":2035,"transactions":9,"vwap":2674},"2025-07-17",124.48,126.67,124.34,124.72,{"date":2676,"open":2677,"high":1240,"low":2673,"close":2678,"change":1158,"percent_change":921,"volume":2679,"transactions":9,"vwap":2678},"2025-07-16",127.59,124.83,216300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":1213,"change":2685,"percent_change":189,"volume":2686,"transactions":9,"vwap":1213},"2025-07-15",132.050003,132.25,126.23,-4.36,205300,{"date":2688,"open":2689,"high":2032,"low":2690,"close":2691,"change":921,"percent_change":2614,"volume":2692,"transactions":9,"vwap":2691},"2025-07-14",131.39,130.44,130.85001,165700,{"date":2694,"open":2695,"high":2695,"low":2682,"close":2039,"change":2696,"percent_change":1460,"volume":2697,"transactions":9,"vwap":2039},"2025-07-11",135.99001,-5.1,140600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1389,"percent_change":118,"volume":2704,"transactions":9,"vwap":2703},"2025-07-10",134.83,139.41,134.14,137.25999,196300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-09",132.75999,136.32001,132.27,135.73,3.19,2.41,204500,{"date":2715,"open":1424,"high":2716,"low":2717,"close":2587,"change":1435,"percent_change":2718,"volume":1497,"transactions":9,"vwap":2587},"2025-07-08",133.63,129.75999,2.18,{"date":2720,"open":2361,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":895,"volume":2725,"transactions":9,"vwap":2723},"2025-07-07",135.67999,129.25999,129.71001,-5.73,191600,{"date":2727,"open":2728,"high":2729,"low":1041,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-03",137.17999,137.81,135.44,-0.74,-0.54,152200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2436,"percent_change":728,"volume":2740,"transactions":9,"vwap":2739},"2025-07-02",134.87,136.36,133.38,136.17999,209100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2116,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-01",131.11,137.10001,129.86,134.95,2.12,241600,{"date":2750,"open":2751,"high":2385,"low":2752,"close":2753,"change":2466,"percent_change":123,"volume":2754,"transactions":9,"vwap":2753},"2025-06-30",131.98,129.7,132.14999,210800,{"date":2756,"open":2757,"high":2400,"low":2588,"close":2758,"change":2759,"percent_change":973,"volume":2760,"transactions":9,"vwap":2758},"2025-06-27",131.059998,131.82001,1.14,993500,{"date":2762,"open":2763,"high":2764,"low":1246,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-26",132.88,133.39,130.67999,-1.39,-1.05,176900,{"date":2770,"open":2765,"high":2771,"low":2772,"close":2773,"change":61,"percent_change":728,"volume":2774,"transactions":9,"vwap":2773},"2025-06-25",132.8,129.12,132.070007,185700,{"date":2776,"open":994,"high":1060,"low":2777,"close":2778,"change":2779,"percent_change":1879,"volume":2780,"transactions":9,"vwap":2778},"2025-06-24",127.71,130.88,2.81,152800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2466,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-23",127.64,128.64,125.099998,128.070007,0.26,134900,{"date":2790,"open":2791,"high":2691,"low":2792,"close":1439,"change":717,"percent_change":1906,"volume":2793,"transactions":9,"vwap":1439},"2025-06-20",129.73,126.85,249000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2766,"percent_change":233,"volume":2800,"transactions":9,"vwap":2799},"2025-06-18",129.89,131.029999,125.78,128.58,121800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1447,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1447},"2025-06-17",131.81,132.75,129.8,-3.27,-2.45,174800,{"date":2810,"open":2033,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":728,"volume":2815,"transactions":9,"vwap":2813},"2025-06-16",133.85001,131.42999,133.24001,1.2,225100,{"date":2817,"open":1448,"high":2818,"low":1395,"close":2819,"change":571,"percent_change":288,"volume":2820,"transactions":9,"vwap":2819},"2025-06-13",132.78999,132.039993,189100,{"date":2822,"open":2823,"high":2824,"low":1049,"close":2825,"change":190,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-12",134.10001,134.17999,132.38,-1.54,123200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-11",137.60001,138.050003,133.74001,134.45,-2.34,-1.71,163000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2472,"percent_change":128,"volume":2843,"transactions":9,"vwap":2842},"2025-06-10",136.77,138.25999,135.75,136.78999,128800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":778,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-09",134.39,137.22,133.47,136.25,2.39,163600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":361,"volume":2859,"transactions":9,"vwap":2857},"2025-06-06",134.21001,134.37,131.62,133.070007,0.15,175800,{"date":2861,"open":2758,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":61,"volume":2866,"transactions":9,"vwap":2864},"2025-06-05",133.13,130.73,132.92,1.56,212800,{"date":2868,"open":1344,"high":2869,"low":2870,"close":1049,"change":1921,"percent_change":2871,"volume":2872,"transactions":9,"vwap":1049},"2025-06-04",131.5,128.46001,0.63,262000,{"date":2874,"open":1433,"high":2032,"low":2646,"close":2875,"change":434,"percent_change":434,"volume":2876,"transactions":9,"vwap":2875},"2025-06-03",130.53999,189800,{"date":2878,"open":2879,"high":2038,"low":2880,"close":2875,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2875},"2025-06-02",134.34,129.53999,-4.32,-3.2,213400,{"date":2885,"open":2824,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":143,"volume":2890,"transactions":9,"vwap":2888},"2025-05-30",135.28999,131.0099945,134.86,0.43,279900,{"date":2892,"open":1375,"high":2893,"low":1375,"close":2894,"change":2021,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-29",135.62,134.42999,4.64,384200,{"date":2898,"open":2899,"high":2333,"low":2422,"close":2900,"change":1207,"percent_change":2901,"volume":1834,"transactions":9,"vwap":2900},"2025-05-28",130.28,128.47,-1.51,{"date":2903,"open":2904,"high":2032,"low":2355,"close":2690,"change":256,"percent_change":328,"volume":2905,"transactions":9,"vwap":2690},"2025-05-27",131.55,297300,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2491,"change":299,"percent_change":716,"volume":2911,"transactions":9,"vwap":2491},"2025-05-23",128.73,130.42999,128.53999,149200,{"date":2913,"open":2691,"high":2914,"low":2915,"close":2863,"change":602,"percent_change":602,"volume":2916,"transactions":9,"vwap":2863},"2025-05-22",132.89999,129.059998,219600,{"date":2918,"open":2919,"high":2920,"low":2349,"close":2921,"change":2922,"percent_change":2923,"volume":2351,"transactions":9,"vwap":2921},"2025-05-21",133.5,133.78,130.75,-4.17,-3.09,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2536,"volume":2931,"transactions":9,"vwap":2929},"2025-05-20",137.59,138.28,134.75999,134.92,-3.08,218900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-19",139.98,140.48,135.86,138,-3.38,-2.39,254100,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-16",140.25,142.53,139.55,141.38,0.84,0.6,265100,{"date":2951,"open":2952,"high":2953,"low":2016,"close":2954,"change":2955,"percent_change":1596,"volume":2956,"transactions":9,"vwap":2954},"2025-05-15",135.28,141.23,140.53999,4.61,340400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2872,"transactions":9,"vwap":2962},"2025-05-14",142.3,143.67,135.49001,135.92999,-7.66,-5.33,{"date":2966,"open":2967,"high":2968,"low":2969,"close":1968,"change":2970,"percent_change":1865,"volume":2971,"transactions":9,"vwap":1968},"2025-05-13",144.17,145.75999,140.99001,-0.75,224300,{"date":2973,"open":2974,"high":2975,"low":874,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-12",145.24001,148.49001,144.34,6.04,4.37,366500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2882,"volume":2987,"transactions":9,"vwap":2985},"2025-05-09",135.35001,147.57001,134.53,138.3,-4.57,622800,{"date":2989,"open":2089,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-08",144.92,135.12,142.87,8.37,6.22,482700,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2641,"percent_change":644,"volume":3002,"transactions":9,"vwap":3001},"2025-05-07",135.2,136.020004,131.73,134.5,222900,{"date":3004,"open":3005,"high":3006,"low":2914,"close":3007,"change":3008,"percent_change":413,"volume":3009,"transactions":9,"vwap":3007},"2025-05-06",136.98,137.89999,134.32001,-1.68,297500,{"date":3011,"open":3012,"high":3012,"low":3013,"close":2089,"change":3014,"percent_change":707,"volume":3015,"transactions":9,"vwap":2089},"2025-05-05",140.12,135.85001,-5.64,192800,{"date":3017,"open":3018,"high":963,"low":3019,"close":3020,"change":3021,"percent_change":1316,"volume":2808,"transactions":9,"vwap":3020},"2025-05-02",140.39,137.46001,141.64,4.67,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":148,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-01",139,140.59,134.41,136.97,0.28,352900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2179,"percent_change":340,"volume":2050,"transactions":9,"vwap":3035},"2025-04-30",136.070007,136.82001,132.39,136.59,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2109,"percent_change":103,"volume":3042,"transactions":9,"vwap":3041},"2025-04-29",135.42999,139.78999,133.58,137.27,192300,{"date":3044,"open":3045,"high":3046,"low":2894,"close":971,"change":1765,"percent_change":2641,"volume":757,"transactions":9,"vwap":971},"2025-04-28",136.089996,140,{"date":3048,"open":3049,"high":3049,"low":3050,"close":3051,"change":561,"percent_change":319,"volume":1168,"transactions":9,"vwap":3051},"2025-04-25",138.089996,134.78999,135.66,{"date":3053,"open":1456,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-04-24",138.17999,133.25,137.16,4.88,3.69,338500,{"date":3061,"open":2028,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-04-23",139.11,132.10001,132.28,1.6,1.22,305900,{"date":181,"open":3069,"high":3069,"low":3070,"close":2765,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":2765},139.12,126,-8.44,-6.07,515100]