[{"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","2026-10-05",{"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},161.4,159.35,162.81,157.8,159.38,2.02,1.27,211448.833846,8741,161.4321,192.85,112.5,277818.6328673028,60.9,8688,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},107,276537,100936076.849693,22.01,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,283,294,305,315,324,335,344,355,366,377,387,398,408,418,429,440,450,460,471,481,492,502,512,523,534,544,555,566,577,587,596,606,617,628,638,649,660,670,680,690,701,712,722,732,743,753,762,769,777,785,792,800,809,817,826,834,842,850,858,865,872,881,890,899,908,917,926,934,942,950,959,968,977,985,990,999,1008,1016,1025,1033,1041,1050,1058,1066,1074,1083,1092,1101,1110,1118,1127,1133,1142,1149,1155,1163,1172,1180,1188,1197,1205,1212,1221,1229,1238,1246,1255,1263,1272,1279,1288,1296,1305,1312,1321,1329,1338,1344,1352,1361,1369,1377,1385,1394,1403,1411,1418,1426,1434,1442,1450,1457,1465,1473,1481,1490,1497,1503,1511,1520,1529,1538,1544,1552,1561,1570,1578,1587,1596,1605,1610,1617,1626,1634,1642,1650,1658,1665,1672,1680,1688,1695,1704,1712,1720,1728,1736,1742,1750,1758,1764,1772,1780,1788,1796,1802,1810,1814,1823,1831,1839,1847,1855,1862,1871,1879,1886,1893,1900,1905,1912,1919,1927,1935,1943,1949,1956,1963,1969,1976,1984,1992,1998,2004,2011,2018,2026,2035,2042,2048,2055,2063,2071,2078,2085,2091,2098,2106,2115,2122,2130,2139,2147,2154,2162,2170,2176,2185,2192,2199,2208,2217,2225,2232,2240,2246,2255,2261,2269,2275,2284,2291,2297,2305,2312,2321,2327,2333,2341,2348,2355,2362,2368,2376,2383,2392,2399,2407,2415,2423,2431,2435,2441,2449,2457,2464,2471,2480,2486,2493,2500,2509,2515,2521,2528,2535,2542,2551,2558,2567,2575,2583,2590,2598,2604,2611,2617,2622,2628,2634,2641,2648,2654,2659,2667,2674,2680,2686,2691,2698,2704,2709,2717,2726,2730,2737,2745,2752,2759,2766,2772,2780,2786,2792,2800,2805,2812,2820,2827,2832,2839,2848,2856,2864,2872,2879,2884,2888,2895,2903,2909,2914,2918,2924,2929,2936,2944,2953,2962,2969,2977,2984,2992,3000,3008,3015,3022,3028,3034,3042,3048,3056,3060,3065,3073],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",158.78,161.325,157.15,2.2,1.4,227671.065715,6320,159.9334,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",160.08,161.55,156.91,157.18,-3.33,-2.07,248205.012083,7652,158.0699,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",163.64,164.55,159.835,160.51,-2.93,-1.79,307245.818839,7986,160.7385,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",163.92,164.35,161.435,163.44,-0.59,-0.36,245902.112114,10546,162.7185,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",163.97,166.71,163.05,164.03,-0.92,-0.56,290623.928071,8270,164.7665,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",166.43,166.67,163.9463,164.95,-1.07,-0.64,201735.628106,8218,165.3555,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",163.12,167.67,163.08,166.02,2.7,1.65,380063.143481,13711,165.9695,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",160.26,166.46,159.29,163.32,2.34,1.45,408263.169028,12657,163.8572,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",157.64,163.57,156.01,160.98,5.76,3.71,275993.979363,9680,160.1606,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",154.25,156.8,152.49,155.22,2.57,1.68,223436.961352,8376,155.1587,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",151.67,153.3,151.3301,152.65,-0.26,-0.17,388085.771508,6892,152.5076,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",157.77,152.79,152.91,-2.71,-1.74,204398.316685,9981,154.0234,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":300,"percent_change":301,"volume":321,"transactions":322,"vwap":323},"2026-09-16",156.07,158.98,155.58,155.62,193642.832777,9120,156.6716,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",156.79,157.6,154.97,155.88,-1.72,-1.09,196453.178077,7917,155.9211,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":112,"volume":341,"transactions":342,"vwap":343},"2026-09-14",157.63,158.68,155.7438,1.12,187191.545089,8047,157.4413,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",160.33,162.155,155.48,156.48,-0.78,-0.5,189017.195685,7567,157.0195,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",159.46,160.335,155.905,157.26,-3.74,-2.32,171603.607043,8107,157.1197,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",160.89,166.595,159.32,161,0.11,0.07,290515.567236,11738,161.2261,{"date":378,"open":379,"high":380,"low":381,"close":368,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",166.06,166.59,160.06,-6.69,-3.99,311291.236048,10529,161.6631,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",165.3,167.87,164.8,167.58,1.29,0.78,163496.320547,6376,166.7992,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",171.69,165.58,166.29,-3.56,-2.1,241541.491091,9536,167.2216,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":235,"volume":415,"transactions":416,"vwap":417},"2026-09-02",171.23,174.05,169.66,169.85,-0.96,357292.032711,10255,171.0115,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",173.13,176.43,170.42,170.81,-2.14,-1.24,326369.963073,11221,172.2349,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",173.66,174.875,169.38,172.95,-2.15,-1.23,217398.519204,7659,172.9086,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",175.45,177.68,174.1,175.1,0,162210.789452,5985,175.4583,{"date":451,"open":452,"high":453,"low":454,"close":445,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",177.49,179.07,174.88,-4.49,-2.5,263687.820291,9130,176.2295,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",182.8,182.84,179.18,179.59,-2.65,-1.45,161550.901305,6410,180.7676,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":301,"volume":478,"transactions":479,"vwap":480},"2026-08-25",182.53,183.245,180.65,182.24,-0.31,130351.894087,5142,182.1242,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",184.39,185,180.26,182.55,-0.29,-0.16,230442.468794,7489,182.0244,{"date":493,"open":494,"high":495,"low":496,"close":463,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",183.05,183.9999,181.0701,0.31,0.17,182320.199797,8135,182.5155,{"date":503,"open":504,"high":505,"low":506,"close":473,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",184.16,187.88,182.26,-4.73,-2.53,255353.382952,8115,184.5937,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",185.82,189.295,185.25,187.26,3.5,1.9,235032.843595,10830,187.5033,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",182.79,185.32,182.5,183.76,1.25,0.68,241915.904916,8471,184.1379,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":300,"volume":541,"transactions":542,"vwap":543},"2026-08-17",182.7,185.2,181.93,182.51,-0.47,281306.256228,11086,183.1451,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",182.25,184.33,181.3,182.98,-0.13,-0.07,191759.38172,7147,182.7302,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",180.22,183.37,178.72,183.11,3.77,2.1,186241.937139,7588,182.0512,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",180.31,181.045,177.02,179.34,-2.74,-1.5,310695.845655,9699,178.9428,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":142,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",182.42,185.3,181.62,182.08,-0.19,250319.173047,10900,182.6331,{"date":588,"open":589,"high":590,"low":591,"close":579,"change":424,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",182.67,186.17,180.885,-1.16,476047.586411,14292,183.2502,{"date":597,"open":598,"high":26,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",182.35,180.88,184.56,18.19,10.93,930644.238626,24089,184.3123,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",167.28,168.36,164.09,166.37,-0.03,-0.02,359517.763577,10574,165.9186,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",171.96,172.02,166.22,166.4,-5.56,-3.23,325583.174325,9910,167.1884,{"date":629,"open":630,"high":631,"low":632,"close":619,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",171.98,173.04,169.67,-0.98,-0.57,320758.081442,9180,171.4022,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",171.73,176.27,170.625,172.94,4.43,2.63,578883.056914,14099,173.3402,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",169.32,169.815,165.7644,168.51,0.13,0.08,349475.381397,10637,168.3171,{"date":661,"open":662,"high":423,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",167.72,166.9,168.38,1.85,1.11,403911.035748,11335,168.8732,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",164.69,170.475,166.53,0.755,0.46,303336.288202,8905,166.3829,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",162.89,167.99,165.775,4.315,2.67,228189.192772,6601,166.1823,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",159.43,161.95,156.635,161.46,4.02,2.55,363588.208381,7597,161.0191,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",155.61,160.77,155.55,157.44,3.98,2.59,258374.040076,7786,158.466,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":508,"volume":719,"transactions":720,"vwap":721},"2026-07-23",155.06,157.5525,152.71,153.46,-3.98,346230.881614,9241,153.8867,{"date":723,"open":724,"high":725,"low":726,"close":706,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",158.8,160,157.08,-1.33,-0.84,154879.181392,6592,158.1633,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",155.59,159.8,154.86,158.77,1.43,0.91,236752.041436,10895,158.0136,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":301,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",157.06,158.75,156.7,157.34,-0.11,289430.66963,8897,157.5556,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",159.83,162.85001,157.36,157.50999,-4.66,-2.87,213500,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":686,"volume":768,"transactions":9,"vwap":766},"2026-07-16",158.44,162.82001,162.17,4.21,297700,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",153.49001,162.10001,157.96001,4.47,2.91,342600,{"date":778,"open":779,"high":780,"low":781,"close":771,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":771},"2026-07-14",157.60001,157.75,151.42,-4.11,-2.61,352700,{"date":786,"open":787,"high":274,"low":788,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-07-13",154.52,154.31,3.18,2.06,155800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":404,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",156.2,158.28,154.14999,154.42,-1.34,204000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",151.89,157.080002,151.16,156.52,4.63,3.05,245400,{"date":810,"open":811,"high":812,"low":813,"close":802,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":802},"2026-07-08",152.95,153.56,150.89999,-3.48,-2.24,211300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",160.23,162.17999,154.57001,155.37,-4.06,-2.55,236700,{"date":827,"open":328,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",160.62,152.82001,159.42999,4.46,2.88,348000,{"date":835,"open":836,"high":837,"low":838,"close":328,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":328},"2026-07-02",149.48,155.059998,149.24001,6.51,4.39,424300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":22,"volume":849,"transactions":9,"vwap":847},"2026-07-01",147.61,152.25,146.47,148.46001,1.86,239800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":727,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-30",147.92999,148.32001,143.86,146.60001,-0.9,171000,{"date":859,"open":860,"high":861,"low":862,"close":852,"change":142,"percent_change":863,"volume":864,"transactions":9,"vwap":852},"2026-06-29",148.27,148.53,145.94,-0.23,344300,{"date":866,"open":867,"high":868,"low":869,"close":860,"change":235,"percent_change":870,"volume":871,"transactions":9,"vwap":860},"2026-06-26",147.97,151.67999,147.7,-0.38,902500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",143.87,149.61,141.98,148.83,5.88,4.11,416700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",136.73,143.13,136.67999,142.95,7.43,5.48,322700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",135.78999,137.38,135.25,135.52,-0.62,-0.46,232300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",139.66,140.47,135.050003,136.14,-4.23,-3.01,339800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",139.86,142.38,137.74001,140.37,2.43,1.76,506700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",142.41,144.080002,136.66,137.94,-4.47,-3.14,245300,{"date":927,"open":928,"high":929,"low":930,"close":919,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":919},"2026-06-16",144.10001,145.25,141.24001,-1.31,-0.91,235400,{"date":935,"open":936,"high":929,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",144.31,141.36,143.72,1.52,1.07,195900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":897,"volume":949,"transactions":9,"vwap":947},"2026-06-12",143.11,144.050003,141.13,142.2,-0.66,265500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",139.99001,143.38,138.23,142.86,3.03,2.17,237400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",140.39999,144.38,139.60001,139.83,-2.17,-1.53,240200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",138.74001,142.36,138.58,142,4.52,3.29,274600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":47,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-08",136.39999,138.77,135.89999,137.48,0.64,296700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":290,"percent_change":529,"volume":976,"transactions":9,"vwap":989},"2026-06-05",135.14,138.059998,136.61,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",132.97,138.91,132.33,134.92999,4.41,3.38,275100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",130.62,132.19,129.34,130.52,0.04,0.03,224600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":592,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",130.75999,133.11,130.020004,130.48,-0.88,292800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",133.73,134.73,130.47,131.64,-3.75,-2.77,307300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":814,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",138.75999,138.94,133.35001,135.39,-2.51,296500,{"date":1034,"open":921,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",141.46001,134.31,138.87,0.53,0.38,489800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",138.45,142.31,137.5,138.34,3.37,2.5,325500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":529,"volume":1057,"transactions":9,"vwap":1055},"2026-05-26",133.82001,136.62,132,134.97,1.66,420700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":939,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",131.36,133.83,130.37,133.31,2,306500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1064,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",127.37,131.83,125.9,131.31,1.55,276400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",123.41,130.039993,122.2,129.31,5.65,4.57,346200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",123.33,124.82,119.69,123.66,0.58,0.47,234200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",118.83,123.5,118.12,123.080002,4.36,3.67,351100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",121.75,123.7,118.43,118.72,-4.27,-3.47,316400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":394,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",123.059998,124.47,122.059998,122.99,0.95,223100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",122.25,125.010002,121.3,122.040001,-1.19,-0.97,312600,{"date":1128,"open":1129,"high":1130,"low":1120,"close":1131,"change":467,"percent_change":592,"volume":1132,"transactions":9,"vwap":1131},"2026-05-12",124.75,125.97,123.23,301900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",126.6,132.7,123.59,124.68,-1.75,-1.38,403100,{"date":1143,"open":1144,"high":1062,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",123.07,126.43,3.36,2.73,500100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1144,"change":1153,"percent_change":775,"volume":1154,"transactions":9,"vwap":1144},"2026-05-07",121.23,123.99,3.48,352000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":190,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",118.74,120.67,116.9,119.59,2.58,230800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",118.68,121.91,116.65,117.010002,-1.66,-1.4,203300,{"date":1173,"open":1174,"high":1087,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",117.47,115.61,118.67,-0.18,-0.15,164600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":487,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",119.43,120.64,116.69,118.85,-0.35,242600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",115.88,119.46,114.78,119.2,3.75,3.25,218200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":623,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",119.62,119.86,113.37,115.45,-4.59,329800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":573,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",123.53,119.12,121.010002,-1.84,277400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",123.95,126.19,121.48,122.85,-1.97,-1.58,286800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1086,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1086},"2026-04-24",124.27,126.49,122.76,0.27,0.22,222800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",126.64,127,123.13,124.55,-2.81,-2.21,214900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":896,"volume":1245,"transactions":9,"vwap":1243},"2026-04-22",128.85001,130.3,125.7,127.36,-0.79,176800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",130.58,131.78999,126.59,128.14999,-2.43,-1.86,400900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1248,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1248},"2026-04-20",128.5,131.21001,128.020004,0.62,0.48,214000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",128.33,131.25,126.41,129.96001,3.92,3.11,321700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":301,"percent_change":550,"volume":1278,"transactions":9,"vwap":1277},"2026-04-16",125.61,127.83,125.029999,126.040001,373100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-15",127.72,127.77,123.46,126.21,-1.64,-1.28,231800,{"date":1289,"open":1079,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",131.28999,127.79,127.85,-1.47,-1.14,159800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",124.39,129.60001,122.9,129.32001,3.64,2.9,300700,{"date":1306,"open":1250,"high":1307,"low":1308,"close":1309,"change":1178,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-10",127.89,124.88,125.68,-0.12,265800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",122.36,125.86,121.4,125.83,1.91,1.54,225000,{"date":1322,"open":1315,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",126.28,122.83,123.92,4.09,3.41,250900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-07",122.43,123.019997,119.42,119.83,-3.16,-2.57,238000,{"date":1339,"open":1144,"high":1340,"low":1341,"close":1115,"change":1342,"percent_change":300,"volume":1343,"transactions":9,"vwap":1115},"2026-04-06",125.81,120.61,-0.32,233800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":966,"volume":1351,"transactions":9,"vwap":1349},"2026-04-02",122.41,126.94,121.69,123.31,-1.91,308700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",130.029999,130.46001,124.98,125.22,-3.93,-3.04,250300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":561,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-31",127.99,129.59,125.050003,129.14999,3.01,226700,{"date":1370,"open":1371,"high":1340,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",125.66,123.6,125.38,1.19,0.96,293300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":310,"volume":1384,"transactions":9,"vwap":1382},"2026-03-27",126.75,127.69,123.2,124.19,-3.46,232500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-26",129.72,132.50999,127.61,127.65,-3.73,-2.84,212600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",130.87,131.85001,126.62,131.38,1.98,1.53,278300,{"date":1404,"open":1275,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",130.60001,127.4,129.39999,-0.53,-0.41,265400,{"date":1412,"open":1268,"high":1413,"low":1414,"close":1415,"change":1081,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-23",132.84,128.28,129.92999,3.65,371800,{"date":1419,"open":1130,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-20",127.49,124.37,125.36,-1.27,-1,489500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":940,"volume":1433,"transactions":9,"vwap":1431},"2026-03-19",124.8,127.8,123.89,126.63,1.34,363400,{"date":1435,"open":1436,"high":1437,"low":1129,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",127.68,130.61,125.29,-5.26,-4.03,406000,{"date":1443,"open":1444,"high":1445,"low":1207,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",128.22,132.45,130.55,3.59,2.83,379100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":666,"percent_change":163,"volume":1456,"transactions":9,"vwap":1455},"2026-03-16",127.74,129.33,125.72,126.96,192900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":212,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-13",129.97,130.92,125.79,125.85,-2.28,256900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1417,"transactions":9,"vwap":1470},"2026-03-12",131.89999,133.67999,124.3,128.78,-4.98,-3.72,{"date":1474,"open":1060,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-11",134.53999,131.14999,133.75999,1.35,1.02,307700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-10",133.22,134.89,129.98,132.41,-0.93,-0.7,242100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1432,"percent_change":1479,"volume":1496,"transactions":9,"vwap":1495},"2026-03-09",128.41,133.69,124.65,133.34,431400,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1054,"change":1501,"percent_change":1108,"volume":1502,"transactions":9,"vwap":1054},"2026-03-06",133.84,129.17999,-4.74,184300,{"date":1504,"open":961,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-05",141.97,134.8,136.74001,-5.72,-4.02,184100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",144.059998,144.52,140.28,142.46001,-0.2,-0.14,251600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",143.47,145.64,138.21001,142.66,-4.33,-2.95,323500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",147.92,150.13,144.28,146.99001,-3.59,-2.38,326100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":89,"percent_change":488,"volume":1543,"transactions":9,"vwap":1542},"2026-02-27",147.53999,151.10001,150.58,254900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1023,"volume":1551,"transactions":9,"vwap":1549},"2026-02-26",155.91,158.050003,150.67999,150.82001,-4.3,235600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",152.10001,155.35001,150.60001,155.12,2.65,1.74,374400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",152.11,154.029999,148.96001,152.47,0.9,0.59,300900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":814,"volume":1577,"transactions":9,"vwap":1575},"2026-02-23",154.66,156.039993,150.14,151.57001,-5.46,315500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-20",150.21001,159.89,142.52,157.029999,7.29,4.87,556800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",150.84,150.85001,146.31,149.74001,-1.89,-1.25,550400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",148.28999,154.24001,147.82001,151.63,3.34,2.25,345300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1598,"change":1609,"percent_change":267,"volume":768,"transactions":9,"vwap":1598},"2026-02-17",144.91,150.22,3.39,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":832,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-13",142.48,147,144.89999,2.03,163700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",149.34,151,140.66,142.020004,-5.71,-3.87,392000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",154.059998,145.13,147.73,-5.49,-3.58,339100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1567,"volume":1641,"transactions":9,"vwap":1639},"2026-02-10",153.14999,155.89999,152.42,153.22,1.36,331400,{"date":1643,"open":1644,"high":1645,"low":1548,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",153.92999,154.13,151.86,-2.3,-1.49,242400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":974,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-06",151.0099945,154.78999,149.050003,154.16,3.02,223300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":142,"percent_change":863,"volume":1664,"transactions":9,"vwap":1663},"2026-02-05",151.14,152.60001,148.71001,149.64,220100,{"date":1666,"open":1667,"high":319,"low":1668,"close":1669,"change":1670,"percent_change":540,"volume":1671,"transactions":9,"vwap":1669},"2026-02-04",151.92999,149.84,149.98,-0.71,359600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":351,"volume":1679,"transactions":9,"vwap":1677},"2026-02-03",151.5,155.60001,149.029999,150.69,-0.76,162300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1072,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",150.32001,152.029999,149.87,151.45,1.03,224100,{"date":1689,"open":877,"high":1690,"low":1691,"close":1692,"change":550,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-30",153.17,148.39999,149.89999,-0.09,299700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",149.32001,153,146.85001,150.029999,0.75,0.5,254800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-28",149.41,150.81,148.37,149.28,0.01,139500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1535,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-27",152.039993,153.91,148.47,149.27,-2.35,221200,{"date":1721,"open":1722,"high":1723,"low":296,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-26",152.31,155.75999,152.86,0.19,0.12,267500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-23",157.28,150.8,152.67,-5.87,-3.7,230000,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1327,"percent_change":190,"volume":1741,"transactions":9,"vwap":1740},"2026-01-22",155.82001,160.28999,158.53999,284200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":519,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-21",154.44,156.16,152.38,155.13,1.24,231200,{"date":1751,"open":285,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-20",156.34,152.92,153.23,-2.94,-1.88,343300,{"date":1759,"open":1760,"high":1761,"low":771,"close":1762,"change":61,"percent_change":530,"volume":1763,"transactions":9,"vwap":1762},"2026-01-16",154.47,157.91,156.17,310600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1557,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1557},"2026-01-15",148.60001,155.64999,147.21001,6.6,4.44,246500,{"date":1773,"open":1774,"high":1620,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-14",148.089996,146.33,148.52,0.24,0.16,204400,{"date":1781,"open":1782,"high":868,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-13",151.59,147.14999,148.28,-2.91,-1.92,331200,{"date":1789,"open":1790,"high":1791,"low":1668,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",152.39,152.97,151.19,-1.8,-1.18,186500,{"date":1797,"open":1798,"high":1799,"low":1654,"close":1800,"change":1432,"percent_change":163,"volume":1801,"transactions":9,"vwap":1800},"2026-01-09",151.28,153.11,152.99001,168500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":163,"volume":1809,"transactions":9,"vwap":1807},"2026-01-08",148.82001,154.48,147.49001,151.64999,1.33,248400,{"date":1811,"open":1652,"high":1812,"low":1668,"close":1682,"change":897,"percent_change":477,"volume":1813,"transactions":9,"vwap":1682},"2026-01-07",152.49001,155700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-06",143.33,151.059998,142.28999,150.78,6.66,4.62,255800,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-05",137.42999,147.19,144.12,5.59,4.04,220000,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-02",142.67,137.82001,138.53,-4.14,-2.9,219400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1833,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1833},"2025-12-31",144.97,145.56,139.67999,-1.96,-1.36,199400,{"date":1848,"open":1849,"high":1826,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-30",147.089996,144.61,144.63,-2.6,-1.77,144300,{"date":1856,"open":867,"high":1857,"low":1858,"close":1859,"change":246,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-29",149,146.53999,147.23,-0.43,104800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-26",147.17999,148.19,146.11,147.87,0.89,0.61,82900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1186,"volume":1878,"transactions":9,"vwap":1876},"2025-12-24",148.23,148.55,146.24001,146.98,-0.52,94200,{"date":1880,"open":1881,"high":847,"low":1882,"close":1883,"change":1884,"percent_change":235,"volume":1885,"transactions":9,"vwap":1883},"2025-12-23",147.039993,146.059998,147.5,-0.83,157000,{"date":1887,"open":1888,"high":1889,"low":1850,"close":1890,"change":789,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-22",145.3,149.17999,148.33,2.19,220200,{"date":1894,"open":1895,"high":1531,"low":1896,"close":1897,"change":1898,"percent_change":1488,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",145.36,141.39,145.14999,-1.02,592800,{"date":1901,"open":1902,"high":1902,"low":1897,"close":1903,"change":1517,"percent_change":1518,"volume":1904,"transactions":9,"vwap":1903},"2025-12-18",147.64,146.17,208400,{"date":1906,"open":1907,"high":1676,"low":1908,"close":1909,"change":1488,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-17",146.39999,145.35001,146.37,-0.48,192200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":414,"percent_change":1918,"volume":1351,"transactions":9,"vwap":1917},"2025-12-16",147.38,150,145.32001,147.070007,-0.65,{"date":1920,"open":1921,"high":1915,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-15",148.5,147.32001,148.029999,-0.4,-0.27,180800,{"date":1928,"open":1929,"high":1930,"low":862,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-12",147.22,148.64,148.42999,1.21,0.82,230200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1929,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1929},"2025-12-11",148,148.95,145.69,-0.37,-0.25,184600,{"date":1944,"open":1945,"high":1531,"low":1945,"close":1946,"change":1947,"percent_change":1447,"volume":1948,"transactions":9,"vwap":1946},"2025-12-10",142.98,147.59,5.11,279000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1612,"change":1954,"percent_change":856,"volume":1955,"transactions":9,"vwap":1612},"2025-12-09",144.13,145.98,141.10001,-1.29,178600,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":163,"volume":1962,"transactions":9,"vwap":1960},"2025-12-08",142.50999,145.19,143.77,1.26,239300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1958,"change":1778,"percent_change":372,"volume":1968,"transactions":9,"vwap":1958},"2025-12-05",143.19,144.83,140.029999,192400,{"date":1970,"open":1971,"high":1971,"low":1896,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-04",144.96001,142.35001,-1.69,-1.17,305000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":213,"volume":1983,"transactions":9,"vwap":1981},"2025-12-03",147.37,148.12,143.59,144.039993,-2.62,193600,{"date":1985,"open":1806,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-02",148.13,143.41,146.66,0.44,0.3,205900,{"date":1993,"open":1859,"high":1994,"low":862,"close":1995,"change":1996,"percent_change":573,"volume":1997,"transactions":9,"vwap":1995},"2025-12-01",150.38,146.22,-2.22,190800,{"date":1999,"open":2000,"high":2001,"low":1978,"close":2002,"change":1488,"percent_change":540,"volume":2003,"transactions":9,"vwap":2002},"2025-11-28",149.14,149.69,148.44,103800,{"date":2005,"open":2006,"high":2007,"low":1857,"close":2000,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2000},"2025-11-26",150.45,152.14999,-2.76,-1.82,245600,{"date":2012,"open":2013,"high":2014,"low":1849,"close":2015,"change":1146,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-25",149.059998,153.63,151.89999,2.26,303100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1098,"volume":2025,"transactions":9,"vwap":2023},"2025-11-24",142.080002,150.39,137.33,148.53999,6.2,399500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-21",134.72,144.50999,134.71001,142.34,8.01,5.96,382000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":915,"percent_change":1808,"volume":2041,"transactions":9,"vwap":2040},"2025-11-20",134.69,135.38,131.99001,134.33,307400,{"date":2043,"open":1061,"high":2028,"low":2044,"close":2045,"change":2046,"percent_change":331,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",132.28999,132.57001,-1.46,170200,{"date":2049,"open":2050,"high":904,"low":2051,"close":2052,"change":2053,"percent_change":224,"volume":2054,"transactions":9,"vwap":2052},"2025-11-18",134.50999,132.16,134.029999,-0.49,182700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":467,"volume":2062,"transactions":9,"vwap":2060},"2025-11-17",135.71001,138.48,133.89999,134.52,-1.98,221300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1293,"volume":2070,"transactions":9,"vwap":2068},"2025-11-14",135.22,137.58,134.24001,136.5,-2.03,253600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1835,"change":896,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1835},"2025-11-13",138.029999,141.47,137.25,-0.45,255100,{"date":2079,"open":2080,"high":2081,"low":2058,"close":2082,"change":2083,"percent_change":1392,"volume":2084,"transactions":9,"vwap":2082},"2025-11-12",143.22,144.85001,139.14999,-4.07,378100,{"date":2086,"open":2087,"high":1533,"low":1028,"close":2080,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-11-11",140.25999,3.99,2.87,244600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1487,"percent_change":948,"volume":2097,"transactions":9,"vwap":2096},"2025-11-10",139.64,144.71001,137.91,139.23,331300,{"date":2099,"open":2100,"high":836,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-07",145.60001,136,140.16,10.49,8.09,838700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-06",128.44,130.92999,125.12,129.67,2.29,1.8,429900,{"date":2116,"open":2117,"high":1500,"low":2118,"close":2119,"change":2120,"percent_change":74,"volume":2121,"transactions":9,"vwap":2119},"2025-11-05",126.17,124.7,127.38,1.72,342800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1371,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1371},"2025-11-04",122.53,127.19,119.57,2.8,2.28,402600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-03",120.37,123.9,116.59,122.86,2.77,2.31,327600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":117,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-31",119.34,120.43,115,120.089996,0.29,229400,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":915,"volume":2153,"transactions":9,"vwap":2151},"2025-10-30",116.21,120.63,119.74,2.07,266400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2069,"volume":2161,"transactions":9,"vwap":2159},"2025-10-29",119.79,120.48,116.76,117.67,-2.44,272100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1463,"volume":2169,"transactions":9,"vwap":2167},"2025-10-28",122.12,125,119.8,120.11,-2.8,341600,{"date":2171,"open":2172,"high":1469,"low":2173,"close":2174,"change":634,"percent_change":897,"volume":2175,"transactions":9,"vwap":2174},"2025-10-27",123.69,122.089996,122.91,143600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-24",123.29,124.17,122.18,123.48,1.81,1.49,131700,{"date":2186,"open":2187,"high":2188,"low":1087,"close":2189,"change":2190,"percent_change":235,"volume":2191,"transactions":9,"vwap":2189},"2025-10-23",121.58,123.37,121.67,-0.68,136500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1478,"percent_change":340,"volume":2198,"transactions":9,"vwap":2197},"2025-10-22",121.59,123.75,120.94,122.35,185900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-21",117.41,121.8,116.98,121,3.66,3.12,160300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-20",119.45,120.27,116,117.34,-1.12,-0.95,280800,{"date":2218,"open":2219,"high":1333,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-17",115.68,114.82,118.46,1.97,1.69,335700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":168,"percent_change":498,"volume":2231,"transactions":9,"vwap":2230},"2025-10-16",117.089996,119.36,115.41,116.49,278900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1898,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-15",118.14,119.66,116.12,116.29,-0.87,192700,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":61,"percent_change":1567,"volume":2245,"transactions":9,"vwap":2244},"2025-10-14",114.32,117.75,117.31,297200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-13",115.089996,116.58,113.59,116.26,2.13,1.87,206700,{"date":2256,"open":2257,"high":2257,"low":27,"close":2258,"change":2008,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-10",116.66,114.13,-2.36,198000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1392,"volume":2268,"transactions":9,"vwap":2266},"2025-10-09",119.9,121.33,116.15,116.89,-3.42,220500,{"date":2270,"open":1157,"high":2271,"low":2201,"close":2272,"change":2273,"percent_change":2253,"volume":2274,"transactions":9,"vwap":2272},"2025-10-08",121.050003,120.31,2.21,171600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-07",121.6,122.22,117.53,118.099998,-3.28,-2.7,168300,{"date":2285,"open":2286,"high":1115,"low":2287,"close":2288,"change":2289,"percent_change":634,"volume":2290,"transactions":9,"vwap":2288},"2025-10-06",122.27,120.86,121.38,-0.69,271200,{"date":2292,"open":2293,"high":2165,"low":2293,"close":2294,"change":2295,"percent_change":1375,"volume":2296,"transactions":9,"vwap":2294},"2025-10-03",120.91,122.07,1.16,194700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2293,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2293},"2025-10-02",120.88,122.099998,118.81,-0.05,-0.04,163800,{"date":2306,"open":2307,"high":1104,"low":2308,"close":2309,"change":175,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-01",119.67,117.8,120.96,0.83,273700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-30",116.31,120.26,115.8,119.96,2.92,2.49,203100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1853,"percent_change":1648,"volume":2326,"transactions":9,"vwap":2325},"2025-09-29",119.84,115.55,117.040001,221500,{"date":2328,"open":2301,"high":2329,"low":2330,"close":2301,"change":2331,"percent_change":1090,"volume":2332,"transactions":9,"vwap":2301},"2025-09-26",119.54,117.17,0.55,295200,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-25",125.089996,114.7,118.26,-8.27,-6.54,623200,{"date":2342,"open":1012,"high":2343,"low":1267,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-24",130.56,126.53,-3.37,-2.59,184700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1218,"percent_change":1648,"volume":2354,"transactions":9,"vwap":2353},"2025-09-23",132.67999,133.17999,129.78,129.89999,212500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1778,"percent_change":1726,"volume":2361,"transactions":9,"vwap":2360},"2025-09-22",131.10001,133.39999,129.53,131.87,217700,{"date":2363,"open":2364,"high":1475,"low":2365,"close":2366,"change":931,"percent_change":633,"volume":2367,"transactions":9,"vwap":2366},"2025-09-19",133.25999,129.35001,131.71001,512500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1269,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-18",129.64,134,128,133.020004,3.04,351000,{"date":2377,"open":2378,"high":2379,"low":1251,"close":2380,"change":2381,"percent_change":1125,"volume":2382,"transactions":9,"vwap":2380},"2025-09-17",130.25,133.28,129.10001,-1.26,256400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-16",131.66,131.94,128.7,130.36,-1.81,-1.37,344100,{"date":2393,"open":2394,"high":2395,"low":1364,"close":2396,"change":2397,"percent_change":74,"volume":2398,"transactions":9,"vwap":2396},"2025-09-15",131.88,132.53,132.17,1.79,269100,{"date":2400,"open":2401,"high":2402,"low":2388,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-12",134.19,136.2,130.38,-4.65,-3.44,240400,{"date":2408,"open":2409,"high":989,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-11",133.050003,132.24001,135.029999,1.46,1.09,481900,{"date":2416,"open":2417,"high":2418,"low":1248,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-10",131.64999,134.66,133.57001,3,2.3,351300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-09",130,131.020004,128.98,130.57001,-0.01,161600,{"date":2432,"open":1021,"high":1021,"low":2433,"close":1248,"change":948,"percent_change":351,"volume":2434,"transactions":9,"vwap":1248},"2025-09-08",127.91,209300,{"date":2436,"open":2437,"high":1060,"low":2437,"close":2438,"change":2439,"percent_change":774,"volume":2440,"transactions":9,"vwap":2438},"2025-09-05",126.099998,131.24001,5.61,280700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1401,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-04",124.11,125.8,121.61,125.63,1.23,232800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1647,"volume":2456,"transactions":9,"vwap":2454},"2025-09-03",126.13,128.13,122.31,124.099998,-2.92,347400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":246,"percent_change":351,"volume":2463,"transactions":9,"vwap":2462},"2025-09-02",125.27,127.21,124.23,127.019997,257800,{"date":2465,"open":2119,"high":2466,"low":2467,"close":2468,"change":1260,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-29",127.96,125.13,127.66,0.49,229500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-28",128.039993,129.22,125.24,127.040001,0.42,0.33,219700,{"date":2481,"open":2482,"high":1243,"low":2483,"close":1398,"change":530,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1398},"2025-08-27",124.95,123.51,0.54,278800,{"date":2487,"open":2437,"high":2488,"low":2489,"close":2490,"change":655,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-26",126.82,124.29,125.94,0.1,320400,{"date":2494,"open":1363,"high":2495,"low":2496,"close":1340,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1340},"2025-08-25",128.050003,124.92,-2.37,-1.85,197400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",122.95,128.99001,121.83,128.17999,6.43,5.28,275300,{"date":2510,"open":2511,"high":2443,"low":2512,"close":1103,"change":2513,"percent_change":931,"volume":2514,"transactions":9,"vwap":1103},"2025-08-21",123.3,120.95,-1.61,225700,{"date":2516,"open":2517,"high":2518,"low":2189,"close":2519,"change":1924,"percent_change":1342,"volume":2520,"transactions":9,"vwap":2519},"2025-08-20",123.76,125.019997,123.36,314500,{"date":2522,"open":2523,"high":1494,"low":2524,"close":2517,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2517},"2025-08-19",122.78,122.37,0.8,0.65,396400,{"date":2529,"open":2530,"high":1129,"low":2531,"close":2532,"change":2533,"percent_change":1056,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",121.14,120.41,122.96,2.01,436600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2512,"change":2540,"percent_change":2104,"volume":2541,"transactions":9,"vwap":2512},"2025-08-15",119,122.81,115.07,9.05,844600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-14",113.17,113.61,111.42,111.9,-2.23,-1.95,426700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2258,"change":2556,"percent_change":2557,"volume":2231,"transactions":9,"vwap":2258},"2025-08-13",110.83,114.38,110.51,3.81,3.45,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-12",108.24,112.089996,107.5,110.32,2.22,2.05,430500,{"date":2568,"open":2569,"high":2570,"low":178,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-11",112.059998,113.8,108.099998,-4.75,-4.21,638100,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-08",124.71,109,112.85,-17.06,-13.13,1173300,{"date":2584,"open":2585,"high":2428,"low":2586,"close":2587,"change":1656,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-07",128.86,125.58,129.91,2.38,435600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":1962,"transactions":9,"vwap":2595},"2025-08-06",128.81,129,125.07,126.89,-2.13,-1.65,{"date":2599,"open":1077,"high":2600,"low":1257,"close":2601,"change":2602,"percent_change":88,"volume":2603,"transactions":9,"vwap":2601},"2025-08-05",132.53999,129.020004,-1.04,330700,{"date":2605,"open":2606,"high":1258,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-04",127.63,130.059998,2.66,2.09,173800,{"date":2612,"open":2613,"high":1444,"low":2614,"close":1406,"change":2615,"percent_change":1244,"volume":2616,"transactions":9,"vwap":1406},"2025-08-01",127.51,124,-1.01,242200,{"date":2618,"open":1454,"high":2619,"low":1454,"close":1492,"change":2620,"percent_change":267,"volume":2621,"transactions":9,"vwap":1492},"2025-07-31",134.039993,2.94,433400,{"date":2623,"open":2624,"high":2108,"low":1298,"close":2625,"change":2381,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-30",126.7,125.47,-0.99,146100,{"date":2629,"open":1444,"high":2387,"low":1431,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-29",126.73,-0.77,-0.6,120200,{"date":2635,"open":1299,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2498,"volume":2640,"transactions":9,"vwap":2638},"2025-07-28",130.21001,127.15,127.5,-2.4,132200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2353,"change":2646,"percent_change":2331,"volume":2647,"transactions":9,"vwap":2353},"2025-07-25",129.57001,130.33,127.53,0.71,109600,{"date":2649,"open":2650,"high":1062,"low":2651,"close":2652,"change":54,"percent_change":2653,"volume":1830,"transactions":9,"vwap":2652},"2025-07-24",128.72,127.6,129.19,0.14,{"date":2655,"open":1281,"high":2365,"low":2656,"close":2657,"change":2136,"percent_change":1891,"volume":2658,"transactions":9,"vwap":2657},"2025-07-23",126.76,129.0099945,222100,{"date":2660,"open":2661,"high":2662,"low":2173,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-22",122.7,126.77,126.24,4.58,3.76,286900,{"date":2668,"open":2669,"high":2670,"low":2288,"close":2671,"change":2672,"percent_change":948,"volume":2673,"transactions":9,"vwap":2671},"2025-07-21",122.75,123.55,121.66,-0.81,129700,{"date":2675,"open":2676,"high":2676,"low":1314,"close":2677,"change":2678,"percent_change":1793,"volume":2679,"transactions":9,"vwap":2677},"2025-07-18",126.010002,122.47,-2.25,139400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":749,"percent_change":1693,"volume":2047,"transactions":9,"vwap":2685},"2025-07-17",124.48,126.67,124.34,124.72,{"date":2687,"open":2688,"high":1251,"low":2684,"close":2689,"change":1169,"percent_change":931,"volume":2690,"transactions":9,"vwap":2689},"2025-07-16",127.59,124.83,216300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":1224,"change":2696,"percent_change":201,"volume":2697,"transactions":9,"vwap":1224},"2025-07-15",132.050003,132.25,126.23,-4.36,205300,{"date":2699,"open":2700,"high":2044,"low":2701,"close":2702,"change":931,"percent_change":2626,"volume":2703,"transactions":9,"vwap":2702},"2025-07-14",131.39,130.44,130.85001,165700,{"date":2705,"open":2706,"high":2706,"low":2693,"close":2051,"change":2707,"percent_change":1472,"volume":2708,"transactions":9,"vwap":2051},"2025-07-11",135.99001,-5.1,140600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1401,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-10",134.83,139.41,134.14,137.25999,1.13,196300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-09",132.75999,136.32001,132.27,135.73,3.19,2.41,204500,{"date":2727,"open":1437,"high":2728,"low":2729,"close":2600,"change":1448,"percent_change":96,"volume":1510,"transactions":9,"vwap":2600},"2025-07-08",133.63,129.75999,{"date":2731,"open":2371,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":905,"volume":2736,"transactions":9,"vwap":2734},"2025-07-07",135.67999,129.25999,129.71001,-5.73,191600,{"date":2738,"open":2739,"high":2740,"low":1052,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-03",137.17999,137.81,135.44,-0.74,-0.54,152200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2447,"percent_change":739,"volume":2751,"transactions":9,"vwap":2750},"2025-07-02",134.87,136.36,133.38,136.17999,209100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2127,"percent_change":82,"volume":2758,"transactions":9,"vwap":2757},"2025-07-01",131.11,137.10001,129.86,134.95,241600,{"date":2760,"open":2761,"high":2395,"low":2762,"close":2763,"change":2478,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-30",131.98,129.7,132.14999,0.25,210800,{"date":2767,"open":2768,"high":2410,"low":2601,"close":2769,"change":2770,"percent_change":47,"volume":2771,"transactions":9,"vwap":2769},"2025-06-27",131.059998,131.82001,1.14,993500,{"date":2773,"open":2774,"high":2775,"low":1257,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-26",132.88,133.39,130.67999,-1.39,-1.05,176900,{"date":2781,"open":2776,"high":2782,"low":2783,"close":2784,"change":1374,"percent_change":739,"volume":2785,"transactions":9,"vwap":2784},"2025-06-25",132.8,129.12,132.070007,185700,{"date":2787,"open":1003,"high":1071,"low":2788,"close":2789,"change":2790,"percent_change":1891,"volume":2791,"transactions":9,"vwap":2789},"2025-06-24",127.71,130.88,2.81,152800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2478,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",127.64,128.64,125.099998,128.070007,0.26,134900,{"date":2801,"open":2802,"high":2702,"low":2803,"close":1452,"change":728,"percent_change":1918,"volume":2804,"transactions":9,"vwap":1452},"2025-06-20",129.73,126.85,249000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2777,"percent_change":245,"volume":2811,"transactions":9,"vwap":2810},"2025-06-18",129.89,131.029999,125.78,128.58,121800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":1459,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":1459},"2025-06-17",131.81,132.75,129.8,-3.27,-2.45,174800,{"date":2821,"open":2045,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":739,"volume":2826,"transactions":9,"vwap":2824},"2025-06-16",133.85001,131.42999,133.24001,1.2,225100,{"date":2828,"open":1460,"high":2829,"low":1407,"close":2830,"change":142,"percent_change":300,"volume":2831,"transactions":9,"vwap":2830},"2025-06-13",132.78999,132.039993,189100,{"date":2833,"open":2834,"high":2835,"low":1060,"close":2836,"change":202,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-12",134.10001,134.17999,132.38,-1.54,123200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-11",137.60001,138.050003,133.74001,134.45,-2.34,-1.71,163000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2484,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-10",136.77,138.25999,135.75,136.78999,0.4,128800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":789,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-09",134.39,137.22,133.47,136.25,2.39,163600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":372,"volume":2871,"transactions":9,"vwap":2869},"2025-06-06",134.21001,134.37,131.62,133.070007,0.15,175800,{"date":2873,"open":2769,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1374,"volume":2878,"transactions":9,"vwap":2876},"2025-06-05",133.13,130.73,132.92,1.56,212800,{"date":2880,"open":1355,"high":2881,"low":2882,"close":1060,"change":1933,"percent_change":122,"volume":2883,"transactions":9,"vwap":1060},"2025-06-04",131.5,128.46001,262000,{"date":2885,"open":1446,"high":2044,"low":2657,"close":2886,"change":446,"percent_change":446,"volume":2887,"transactions":9,"vwap":2886},"2025-06-03",130.53999,189800,{"date":2889,"open":2890,"high":2050,"low":2891,"close":2886,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2886},"2025-06-02",134.34,129.53999,-4.32,-3.2,213400,{"date":2896,"open":2835,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-30",135.28999,131.0099945,134.86,0.43,0.32,279900,{"date":2904,"open":1387,"high":2905,"low":1387,"close":2906,"change":2033,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-29",135.62,134.42999,4.64,384200,{"date":2910,"open":2911,"high":2343,"low":2433,"close":2912,"change":1218,"percent_change":2913,"volume":1846,"transactions":9,"vwap":2912},"2025-05-28",130.28,128.47,-1.51,{"date":2915,"open":2916,"high":2044,"low":2365,"close":2701,"change":268,"percent_change":340,"volume":2917,"transactions":9,"vwap":2701},"2025-05-27",131.55,297300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2503,"change":311,"percent_change":727,"volume":2923,"transactions":9,"vwap":2503},"2025-05-23",128.73,130.42999,128.53999,149200,{"date":2925,"open":2702,"high":2926,"low":2927,"close":2875,"change":613,"percent_change":613,"volume":2928,"transactions":9,"vwap":2875},"2025-05-22",132.89999,129.059998,219600,{"date":2930,"open":2931,"high":2932,"low":2359,"close":2933,"change":2934,"percent_change":2935,"volume":2361,"transactions":9,"vwap":2933},"2025-05-21",133.5,133.78,130.75,-4.17,-3.09,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2548,"volume":2943,"transactions":9,"vwap":2941},"2025-05-20",137.59,138.28,134.75999,134.92,-3.08,218900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-19",139.98,140.48,135.86,138,-3.38,-2.39,254100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-16",140.25,142.53,139.55,141.38,0.84,0.6,265100,{"date":2963,"open":2964,"high":2965,"low":2028,"close":2966,"change":2967,"percent_change":1609,"volume":2968,"transactions":9,"vwap":2966},"2025-05-15",135.28,141.23,140.53999,4.61,340400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2883,"transactions":9,"vwap":2974},"2025-05-14",142.3,143.67,135.49001,135.92999,-7.66,-5.33,{"date":2978,"open":2979,"high":2980,"low":2981,"close":1980,"change":2982,"percent_change":1877,"volume":2983,"transactions":9,"vwap":1980},"2025-05-13",144.17,145.75999,140.99001,-0.75,224300,{"date":2985,"open":2986,"high":2987,"low":884,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-12",145.24001,148.49001,144.34,6.04,4.37,366500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2893,"volume":2999,"transactions":9,"vwap":2997},"2025-05-09",135.35001,147.57001,134.53,138.3,-4.57,622800,{"date":3001,"open":2101,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-08",144.92,135.12,142.87,8.37,6.22,482700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":54,"percent_change":655,"volume":3014,"transactions":9,"vwap":3013},"2025-05-07",135.2,136.020004,131.73,134.5,222900,{"date":3016,"open":3017,"high":3018,"low":2926,"close":3019,"change":3020,"percent_change":425,"volume":3021,"transactions":9,"vwap":3019},"2025-05-06",136.98,137.89999,134.32001,-1.68,297500,{"date":3023,"open":3024,"high":3024,"low":3025,"close":2101,"change":3026,"percent_change":718,"volume":3027,"transactions":9,"vwap":2101},"2025-05-05",140.12,135.85001,-5.64,192800,{"date":3029,"open":3030,"high":973,"low":3031,"close":3032,"change":3033,"percent_change":1327,"volume":2819,"transactions":9,"vwap":3032},"2025-05-02",140.39,137.46001,141.64,4.67,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-01",139,140.59,134.41,136.97,0.28,352900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2190,"percent_change":351,"volume":2062,"transactions":9,"vwap":3047},"2025-04-30",136.070007,136.82001,132.39,136.59,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":74,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-04-29",135.42999,139.78999,133.58,137.27,1.01,192300,{"date":3057,"open":3058,"high":3059,"low":2906,"close":981,"change":1777,"percent_change":54,"volume":768,"transactions":9,"vwap":981},"2025-04-28",136.089996,140,{"date":3061,"open":3062,"high":3062,"low":3063,"close":3064,"change":573,"percent_change":331,"volume":1179,"transactions":9,"vwap":3064},"2025-04-25",138.089996,134.78999,135.66,{"date":3066,"open":1468,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-24",138.17999,133.25,137.16,4.88,3.69,338500,{"date":182,"open":2040,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":966,"volume":3078,"transactions":9,"vwap":3076},139.11,132.10001,132.28,-2.05,305900]