[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAP":3,"homepage-market-summary":34,"stock-historical-BAP":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BAP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Credicorp LTD","NYSE",null,"Common Stock","Credicorp Ltd is a Peruvian financial services company. The company operates in four business lines, including Universal Banking, Insurance and Retirement, Microfinance, and Investment Banking and Asset Management. Its subsidiaries include Banco de Credito del Peru, Prima AFP, Credicorp Capital, and others. Geographically, the company operates in Peru, Colombia, Bolivia, Chile, Panama, the USA, and Mexico; the majority of its revenue is generated from Peru.","51,509",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.9211,14.6379,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},373.31,375,382.965,370.28,378.35,-5.04,-1.33,245638.150247,9004,373.8821,413.245,230.45,389876.2515098645,78.2,7784,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},185.49001,373947,136490739.128976,95.17,"2025-04-22",[186,187,197,207,218,228,239,249,259,270,281,292,302,313,324,335,346,356,367,378,389,400,411,421,431,441,451,462,473,483,494,504,515,525,535,545,555,565,576,587,598,609,619,630,641,651,661,671,681,691,701,712,719,730,741,750,759,768,776,785,794,803,811,820,829,838,846,853,861,869,878,887,896,904,910,918,926,935,943,951,960,969,978,987,996,1003,1011,1020,1027,1035,1044,1053,1062,1070,1078,1086,1095,1104,1112,1121,1130,1137,1145,1153,1161,1169,1177,1186,1195,1204,1211,1220,1228,1237,1245,1254,1263,1272,1281,1289,1297,1306,1314,1322,1330,1338,1346,1355,1363,1372,1379,1386,1395,1404,1411,1420,1428,1437,1446,1453,1461,1468,1476,1482,1491,1500,1508,1516,1524,1533,1541,1550,1559,1565,1574,1583,1591,1600,1608,1614,1623,1631,1639,1648,1656,1664,1670,1678,1687,1696,1705,1713,1722,1729,1738,1744,1753,1762,1771,1780,1789,1797,1806,1814,1821,1829,1837,1845,1853,1861,1868,1875,1884,1891,1898,1907,1916,1924,1932,1940,1947,1955,1963,1972,1980,1989,1998,2007,2016,2024,2032,2041,2049,2057,2064,2072,2080,2088,2096,2103,2112,2119,2128,2136,2145,2152,2160,2168,2176,2185,2192,2198,2206,2212,2220,2228,2236,2244,2251,2259,2265,2272,2280,2288,2296,2304,2312,2320,2328,2335,2343,2351,2360,2366,2373,2382,2389,2396,2404,2410,2417,2424,2433,2441,2450,2457,2465,2471,2478,2485,2493,2500,2506,2513,2521,2528,2536,2543,2549,2556,2565,2573,2581,2588,2596,2602,2609,2615,2622,2629,2637,2645,2651,2658,2666,2672,2679,2687,2696,2703,2710,2716,2723,2731,2739,2747,2755,2763,2771,2778,2785,2792,2800,2807,2815,2824,2833,2840,2847,2854,2862,2869,2876,2883,2889,2897,2905,2911,2919,2925,2932,2939,2946,2954,2962,2971,2979,2987,2994,3002,3009,3015,3024,3032,3041,3050,3058,3066,3074,3080,3087,3095,3101,3110,3119,3125,3132,3140,3148,3154,3161,3168,3175,3181,3188],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",378.09,380.86,373.4,-1.52,-0.4,503507.038292,12623,377.3976,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":77,"volume":204,"transactions":205,"vwap":206},"2026-09-30",384.49,385.69,378.87,379.87,-4.16,376070.504378,10804,381.5167,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",390,390.51,383.7601,384.03,-1.92,-0.5,351353.290483,12839,385.393,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",379,388.84,385.95,-0.21,-0.05,198947.103842,8347,385.7472,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",384.04,388.595,381.32,386.16,3.15,0.82,211713.769833,7300,385.5976,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",388.36,379.44,383.01,-2.37,-0.61,200927.924343,6684,381.9354,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",390.29,393.98,385.38,-7.84,-1.99,238415.02127,9613,389.0598,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",389.43,395,383.565,393.22,3.25,0.83,180951.177896,7833,391.3934,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",386.41,391.96,383.06,389.97,8.14,2.13,196331.778552,9780,388.8021,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",382.35,385.815,379.4,381.83,-2.13,-0.55,499308.292156,9579,381.7998,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":163,"volume":299,"transactions":300,"vwap":301},"2026-09-17",383.05,385.49,376.47,383.96,2.82,338676.038163,11865,381.9715,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",376.57,387.04,376,381.14,8.24,2.21,539493.402552,16903,381.6519,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",376.32,379.82,369.705,372.9,-3.14,-0.84,382927.125755,10576,372.193,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",375.91,380.5,373.2128,376.04,-1.86,-0.49,221896.505631,9102,376.0836,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",384.29,385.72,376.21,377.9,-1.54,-0.41,248739.302054,9819,378.4739,{"date":347,"open":348,"high":349,"low":350,"close":242,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",374.09,379.92,370.9,3.93,1.05,539410.726423,14505,377.5238,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",375.83,380.83,374.03,375.51,-1.73,-0.46,488364.639694,14302,376.2879,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",383.87,385.29,375.59,377.24,-5.29,-1.38,580010.563712,17063,378.676,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",380.33,385.255,380.1184,382.53,-1.66,-0.43,149367.961382,6767,382.6738,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",382.06,386.2,377.71,384.19,4.63,1.22,215159.91383,9159,382.9587,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",374.93,383.805,372.52,379.56,7.04,1.89,272260.249172,10802,379.2049,{"date":412,"open":413,"high":414,"low":415,"close":404,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",366.02,374.365,364.49,6.14,1.68,293933.150152,10687,371.4027,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":288,"volume":428,"transactions":429,"vwap":430},"2026-08-31",372.48,373.47,365.65,366.38,-2.02,389120.961355,13558,366.8162,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",377.79,367.96,368.4,-4.8,-1.29,554801.083891,14464,369.6601,{"date":442,"open":443,"high":243,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",380.99,372.09,373.2,-9.35,-2.44,310581.428918,8741,374.4106,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",382.88,385.97,380.875,382.55,-0.75,-0.2,240569.155149,7927,383.1467,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",381.54,383.69,375.21,383.3,3.56,0.94,214635.318461,8704,380.0396,{"date":474,"open":475,"high":464,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",379.09,375.18,379.74,0.77,0.2,199264.269057,7558,379.5954,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",375.09,379.83,373.72,378.97,8.76,2.37,192827.766842,7924,377.6554,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",368.14,377.91,370.21,1.23,0.33,292777.992146,10771,373.5351,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",371.98,380.37,365.58,368.98,0.54,0.15,257330.74487,11157,368.1033,{"date":516,"open":339,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",389.7,365.78,368.44,-9.84,-2.6,340725.518924,13126,369.515,{"date":526,"open":527,"high":528,"low":361,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",385.23,392.39,378.28,-8.08,-2.09,428022.734874,13337,379.5133,{"date":536,"open":537,"high":538,"low":306,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",384.3,392.16,386.36,11.22,2.99,455208.528324,15207,385.2166,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":136,"volume":552,"transactions":553,"vwap":554},"2026-08-13",373.73,379.435,370.555,375.14,2.92,336196.189335,12174,375.228,{"date":556,"open":307,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",384.43,372.15,372.22,-4.78,-1.27,266544.199125,9550,374.4319,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",385,389,374.69,377,-5.21,-1.36,305831.816111,12158,377.7668,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",384.74,392.52,381.67,382.21,-4.72,-1.22,204004.981953,9041,383.7297,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",392.82,396.02,385.44,386.93,-5.64,-1.44,206873.089099,9727,387.4202,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",395.6,399.26,391.24,392.57,-2.31,-0.58,162205.930354,7987,394.1596,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",391.49,400.97,394.88,2.76,0.7,202833.918205,9024,396.8013,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",393.67,400.61,390.79,392.12,-3.67,-0.93,307311.859652,13777,394.0139,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",396.07,401.93,392.83,395.79,-4.79,-1.2,266191.5792,9022,396.6617,{"date":642,"open":643,"high":29,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",409.3,400.24,400.58,-1.69,-0.42,346404.106524,12071,401.8334,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",390.09,402.835,402.27,18.34,4.78,403035.389426,11823,400.3084,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":437,"volume":668,"transactions":669,"vwap":670},"2026-07-29",390.61,391.875,380.43,383.93,-5.02,200756.533841,9407,385.0513,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",381.07,393.185,388.95,-2.04,-0.52,187412.575456,7756,389.5913,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":141,"volume":688,"transactions":689,"vwap":690},"2026-07-27",392.28,395.59,383.985,390.99,2.57,174362.886321,7450,389.884,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":479,"volume":698,"transactions":699,"vwap":700},"2026-07-24",391.52,394.26,386.06,388.42,0.79,161357.017494,6531,389.4592,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",390.38,393.02,385.12,387.63,-6.04,-1.53,166523.396069,7214,389.0533,{"date":713,"open":714,"high":715,"low":392,"close":621,"change":687,"percent_change":141,"volume":716,"transactions":717,"vwap":718},"2026-07-22",391.61,394.27,703894.587969,19572,390.2789,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",392.65,396.15,389.79,391.1,4.25,1.1,280492.406034,7393,392.5709,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",390.44,397.68,386.11,386.85,-3.73,-0.95,241437.534185,8193,388.661,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",382,393.38,377.45001,390.57999,3.14,0.81,253400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",392.39999,396.51001,387.079987,387.44,-10.76,-2.7,366800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",393.64001,399.89001,392.089996,398.20001,5.96,1.52,256700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":136,"volume":775,"transactions":9,"vwap":773},"2026-07-14",394.23999,397.14999,389.70001,392.23999,3.02,259800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",401.20999,403.29999,387.79999,389.22,-11.59,-2.89,210000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",395.95999,402.19,394.10999,400.81,8.89,2.27,205200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",382.79999,394.75,378.26001,391.92001,10.45,2.74,323700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":437,"volume":810,"transactions":9,"vwap":808},"2026-07-08",384.54001,389.089996,376.59,381.47,-5,290800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",389.60001,394,385.85999,386.47,-5.85,-1.49,251100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",395.51999,398.57999,389.45999,392.32001,1.11,0.28,274000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",390.81,396.38,388.92999,391.20999,4.21,1.09,245200,{"date":839,"open":816,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",399.38,384.25,387,-2.58,-0.66,406200,{"date":847,"open":567,"high":848,"low":567,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",394.26001,389.57999,4.84,1.26,380800,{"date":854,"open":855,"high":772,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",381.57001,379.59,384.73999,0.64,0.17,264100,{"date":862,"open":863,"high":834,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",380.82001,380.01001,384.10001,3.69,0.97,274600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",379.14999,390.19,371.25,380.41,3.92,1.04,435400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",371.19,385.64001,368.75,376.48999,7.72,2.09,491500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",375.35001,378.45001,368.53,368.76999,-11.8,-3.1,473000,{"date":897,"open":898,"high":209,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",383.089996,378.48001,380.57001,-2.19,-0.57,431700,{"date":905,"open":906,"high":906,"low":900,"close":907,"change":908,"percent_change":77,"volume":909,"transactions":9,"vwap":907},"2026-06-18",398.51999,382.76001,-4.18,674500,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",374.84,396.029999,386.94,22.66,6.22,568800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":510,"volume":925,"transactions":9,"vwap":923},"2026-06-16",365.28,368.45999,361.26001,364.28,1.96,475200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",369.67001,374.51999,359.32999,362.32001,-7.23,-1.96,654100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":146,"volume":942,"transactions":9,"vwap":940},"2026-06-12",374.47,376.76999,368.60999,369.54999,1.17,309100,{"date":944,"open":945,"high":912,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",364.41,362.049988,368.38,16.72,4.75,730200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",346.84,355.88,343.41,351.66,2.05,0.59,675100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",341.70001,366.22,339.089996,349.60999,29.72,9.29,1426900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",317.98999,320.98001,299,319.89001,-2.61,-0.81,1578600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",322.37,324.35999,310.75,322.5,-4.03,-1.23,1205100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",330.5,333.76001,325,326.53,-0.89,-0.27,679600,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":436,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",339.57999,343.31,327.42001,-16.51,822200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":92,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",340.57999,344.88,337.17999,343.92999,0.99,256400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",339.54999,343.79999,335.75,340.56,-2.07,-0.6,307600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":121,"percent_change":500,"volume":1026,"transactions":9,"vwap":1025},"2026-05-29",340.79001,347.64001,337.67001,342.63,792300,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",345.76999,336.82001,341.5,-6.74,-1.94,684900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",351.23999,354.41,343.079987,348.23999,-3.51,-1,345500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",337.29999,353.60999,336.10999,351.75,17.45,5.22,309600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",344.48001,350,332.54999,334.29999,-9.7,-2.82,454900,{"date":1063,"open":1064,"high":1029,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",331.42001,328.91,344,10.73,3.22,531800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",313.37,335.54999,333.26999,17.48,5.54,668900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":351,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",306.42999,316.57001,303.87,315.79001,11.93,648700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",302.089996,310.28,300,303.85999,-12.45,-3.94,337800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",321.89999,338.85999,313.75,316.31,-11.38,-3.47,668000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":234,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",317.89001,329.019989,316,327.69,10.01,576400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",323.32999,324.73999,312,317.67999,-6.14,-1.9,503100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",319.5,326.14999,317.57999,323.82001,1.4,0.43,302600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":530,"percent_change":447,"volume":1136,"transactions":9,"vwap":1135},"2026-05-11",330.59,333.13,321.53,322.42001,318100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":989,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":989},"2026-05-08",326.60001,332.79999,323.75,8.73,2.71,452500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":560,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",325.20001,328.98999,319.17001,321.76999,-1.46,285300,{"date":1154,"open":991,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",328.45999,317.94,326.54999,8.15,2.56,303900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":331,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",322.20001,325.14001,317.29001,318.39999,-1.58,331900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":255,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-04",321.78,324,317.82999,319.98001,-0.62,194200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",323.25,327.10001,321.23001,321.97,-2.2,-0.68,143000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",320.76001,325.87,317.22,324.17001,6.11,1.92,188700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",321.070007,325.16,315.25,318.059998,-2.66,-0.83,192700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":136,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",318.89999,320.72,316.26999,0.24,310200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",323.64999,326.31,316.42001,319.94,-3.71,-1.15,288800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1213,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1213},"2026-04-24",323,330.75,320.37,0.16,0.05,314500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",334,336.72,321.51999,323.48999,-10.98,-3.28,385100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":151,"volume":1244,"transactions":9,"vwap":1242},"2026-04-22",337.31,339,329.92999,334.47,1.25,388600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",337.70999,345.73001,330.97,333.22,-2.63,-0.78,255600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-20",329.92001,339.84,327.51001,335.85001,3.91,1.18,333100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",341.22,349.32001,328.42001,331.94,-8.28,-2.43,718200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",318.12,340.97,316.049988,340.22,23.73,7.5,1045500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",358.20001,314.51999,316.48999,-41.1,-11.49,1329300,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-14",362.47,354.040009,357.59,-3.75,-1.04,347200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-13",351.5,365.45999,347.38,361.34,11.92,3.41,644400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":320,"volume":1313,"transactions":9,"vwap":1311},"2026-04-10",353.13,358.64999,346.82001,349.42001,-2.95,291500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":877,"transactions":9,"vwap":1319},"2026-04-09",350.10001,354.94,346.10999,352.37,0.12,0.03,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",347.73001,357,352.25,14.81,4.39,337900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":342,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",336.92001,339.13,332.45999,337.44,-1.39,196700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1218,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-06",339.48999,343.87,337.26001,338.82999,-0.34,180700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",333.56,343.60999,330.42001,339.98001,-1.28,-0.38,175900,{"date":1356,"open":1357,"high":1358,"low":1275,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-01",345.89999,348,341.26001,2.08,0.61,295200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",326.51999,340.01001,320.13,339.17999,19.75,6.18,469900,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":626,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",323.91,316.70001,319.42999,-3,285000,{"date":1380,"open":1155,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":330,"volume":1385,"transactions":9,"vwap":1383},"2026-03-27",329.89001,319.76999,322.42999,-6.11,384300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",335.19,340.20001,328.44,328.54001,-10.36,-3.06,239700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",335.12,341.070007,332.29001,338.89999,8.66,2.62,342700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1320,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",323.019989,332.47,330.23999,0.41,269600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",330.88,338.51001,326.98999,329.82999,8.19,2.55,325800,{"date":1421,"open":1422,"high":1423,"low":1376,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",326.26001,329.14001,321.64001,-6.68,-2.03,526100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",317.35001,329.26999,315.01001,328.32001,4.28,1.32,313000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",334.57999,338.38,323.35999,324.040009,-10.54,-3.15,289900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1439,"change":1193,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1439},"2026-03-17",337.60999,341.059998,332.85999,0.58,342200,{"date":1454,"open":1455,"high":1073,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",330.48999,323.45001,332.66,6.98,2.14,229100,{"date":1462,"open":1463,"high":1464,"low":1442,"close":1465,"change":1466,"percent_change":511,"volume":1467,"transactions":9,"vwap":1465},"2026-03-13",329.48001,334.22,325.67999,0.48,432100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1147,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1147},"2026-03-12",327.64001,331.85999,324.54999,-12.41,-3.68,422200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1448,"change":625,"percent_change":77,"volume":1481,"transactions":9,"vwap":1448},"2026-03-11",337.85999,341.13,332.44,172900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-10",332.82999,345.78,329.29999,341.28,11.68,3.54,387600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",326.17001,329.79999,319.70001,329.60001,-0.97,-0.29,251400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":77,"volume":1507,"transactions":9,"vwap":1505},"2026-03-06",332.42001,335.51999,324.070007,330.57001,-3.61,616000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":818,"volume":1515,"transactions":9,"vwap":1513},"2026-03-05",334.54999,339.23001,325.39999,334.17999,-5.05,351600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1511,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1511},"2026-03-04",335.26999,341.63,333.16,6.55,1.97,352300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",343.82001,347.98001,329.41,332.67999,-20.26,-5.74,890600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":407,"volume":1540,"transactions":9,"vwap":1538},"2026-03-02",342.44,353.32999,338.92001,352.94,6.56,252000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",354.23001,359.54999,345.95001,346.38,-9.1,-2.56,802000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-26",353.26999,357.31,347.84,355.48001,0.34,0.1,374400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1143,"percent_change":478,"volume":1564,"transactions":9,"vwap":1563},"2026-02-25",352.31,360.82999,355.14001,488500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",347.20001,352.44,341.14001,352.42999,7.96,2.31,488600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",352.20001,353.92999,343.56,344.47,-5.78,-1.65,218600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1209,"volume":1590,"transactions":9,"vwap":1588},"2026-02-20",350.34,352.19,340.35999,350.25,0.85,478500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",344.51001,350.39001,340.89999,349.39999,3.4,0.98,714500,{"date":1601,"open":1046,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",347.45001,335.89001,346,12.82,3.85,515300,{"date":1609,"open":1399,"high":1610,"low":1611,"close":1612,"change":92,"percent_change":93,"volume":1613,"transactions":9,"vwap":1612},"2026-02-17",337.57999,325.64001,333.17999,912700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",324.25,333.82001,318.14999,329.81,-11.24,-3.3,1122300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1251,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-12",343.95999,346.23999,339.42001,341.049988,-0.77,569900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1336,"volume":1638,"transactions":9,"vwap":1636},"2026-02-11",351.39001,352.5,343.29999,343.67999,-4.86,670300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-10",357.62,360,346.59,348.54001,-8.2,-2.3,633800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":867,"volume":1655,"transactions":9,"vwap":1653},"2026-02-09",354.079987,358.41,350.79001,356.73999,3.44,918000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":894,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-06",360.29999,364.57001,351.63,353.29999,-0.87,802800,{"date":1665,"open":1666,"high":1667,"low":956,"close":1668,"change":932,"percent_change":255,"volume":1669,"transactions":9,"vwap":1668},"2026-02-05",358.89999,362.48999,356.39999,559400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":894,"volume":1677,"transactions":9,"vwap":1675},"2026-02-04",374.16,377.049988,359.14001,363.63,-11.62,407000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",372.81,380.20001,370,375.25,7.34,2,925800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-02",355.34,368.78,353.79001,367.91,11.08,3.11,327100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-30",360.31,362.41,351.94,356.82999,-8.59,-2.35,973300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1708},"2026-01-29",361,365.42001,353.98999,7.24,2.02,495200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-28",356.14999,359.22,348.12,358.17999,2.03,0.57,540300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1715,"change":1727,"percent_change":957,"volume":1728,"transactions":9,"vwap":1715},"2026-01-27",352.82001,359.85999,351.34,7.15,1151600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-26",342.92001,350.60001,342.29999,349,4.67,1.36,825200,{"date":1739,"open":1031,"high":1740,"low":1603,"close":1741,"change":1742,"percent_change":836,"volume":1743,"transactions":9,"vwap":1741},"2026-01-23",344.5,344.32999,3.72,424500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-22",333.60999,341.54999,332.64999,340.60999,8.02,2.41,563000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-21",327.19,333.42999,326.25,332.59,5.66,1.73,397000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-20",318.98999,328.41,318.75,326.92999,5.1,1.58,369900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-16",316.98999,322.67999,316.01001,321.82999,3.05,0.96,353700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-15",318.89001,322.76999,317.85999,318.78,1.79,0.56,628000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1773,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1773},"2026-01-14",313,318.19,312.31,5.49,1.76,323900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-13",308.34,312.32999,304.78,311.5,4.35,1.42,460800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",302.14999,307.57001,307.14999,5,1.65,217900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1808,"change":646,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1808},"2026-01-09",303.78,305.89999,301,-0.56,380000,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-08",294.049988,304.23999,303.84,10.14,3.45,371300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1184,"volume":1836,"transactions":9,"vwap":1834},"2026-01-07",294,296.10001,291,293.70001,-2.01,369500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":726,"volume":1844,"transactions":9,"vwap":1842},"2026-01-06",295.070007,299.94,294.48999,295.70999,3.21,383500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":277,"volume":1852,"transactions":9,"vwap":1850},"2026-01-05",287.76999,294.12,287,292.5,6.09,350700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":223,"volume":1860,"transactions":9,"vwap":1858},"2026-01-02",288.75,290.48001,284.76001,286.41,-0.59,267500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1849,"change":1377,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1849},"2025-12-31",289.32999,290,284.70999,-1.03,294900,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1864,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1864},"2025-12-30",291.98001,288.22,-1.05,-0.36,239400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-29",291.5,291.60999,287.42999,291.049988,-0.45,-0.15,179600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1877,"change":957,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1877},"2025-12-26",290.070007,291.92999,289.089996,0.71,194800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1225,"volume":1897,"transactions":9,"vwap":1895},"2025-12-24",288.35999,290.98001,289.45001,0.45,83700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-23",291.10001,291.67001,286.70001,289,-0.08,-0.03,195000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-22",286.84,292,285.25,289.079987,3.31,1.16,297100,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-19",281.63,287.049988,285.76999,4.77,1.7,567100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":924,"volume":1931,"transactions":9,"vwap":1929},"2025-12-18",276.20999,282.54999,275.67001,281,5.4,241100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1934,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1934},"2025-12-17",275.60001,281.56,272,-4.4,-1.57,488000,{"date":1941,"open":1942,"high":1857,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":810,"transactions":9,"vwap":1944},"2025-12-16",281.28,277.20001,280,-2.24,-0.79,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1498,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-15",283.97,285.67999,281.29001,282.23999,-0.1,189800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":500,"volume":1962,"transactions":9,"vwap":1960},"2025-12-12",282.51999,285.5,281.20999,282.53,0.92,285800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-11",277.14999,284.79001,277.01001,281.60999,4.61,1.66,440200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1889,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",275.88,278.26999,275,277,0.26,306400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-09",268.81,277.42999,268.01001,276.29001,6.95,2.58,264700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-08",273.23001,273.79999,265.26999,269.34,-2.96,-1.09,200500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-05",278.5,280.56,270.42999,272.29999,-5.35,-1.93,323100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-04",265.089996,279.47,264.39999,277.64999,14.49,5.51,701000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":163,"volume":2023,"transactions":9,"vwap":2021},"2025-12-03",261.85001,264.31,258.89001,263.16,1.93,302800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1061,"transactions":9,"vwap":2029},"2025-12-02",257.81,263.51001,256.54001,261.23001,6.28,2.46,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-01",257.69,260.51999,254.42999,254.95,-2.26,-0.88,297200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":86,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-28",256.95001,260.38,254.16,257.20999,0.52,241900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":417,"volume":2056,"transactions":9,"vwap":2054},"2025-11-26",253.63,257.70999,252.050003,255.87,4.22,352800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":287,"percent_change":320,"volume":2063,"transactions":9,"vwap":2062},"2025-11-25",255.69,257.049988,251.22,251.64999,256100,{"date":2065,"open":2062,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-24",253.81,247.71001,253.78,5.93,2.39,610900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":363,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-21",240.3,249.38,240,247.85001,-0.19,453300,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-20",258.10001,247.74001,248.31,-6.39,-2.51,313900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-19",251.73,255.62,254.7,3.04,1.21,189300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":64,"percent_change":1466,"volume":2102,"transactions":9,"vwap":2101},"2025-11-18",249.37,253.3,248.49001,251.66,176100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-17",252.039993,254.8,248.85001,250.47,-3.33,-1.31,176900,{"date":2113,"open":2114,"high":2115,"low":30,"close":2116,"change":1812,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-14",236.0099945,260.23999,253.8,0.65,357800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",262.17001,262.73001,251.3,252.14999,-10.37,-3.95,224000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2131},"2025-11-12",259.01001,262.51999,258.28,4.36,1.69,335300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-11",259.95001,260.76001,258.049988,258.16,-0.85,-0.33,235700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2130,"change":2150,"percent_change":458,"volume":2151,"transactions":9,"vwap":2130},"2025-11-10",261.17999,263.079987,256.92999,-0.51,136500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1978,"volume":2159,"transactions":9,"vwap":2157},"2025-11-07",258.089996,260.79001,255,259.51999,0.68,298200,{"date":2161,"open":2162,"high":2035,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",260.32001,256.029999,258.84,0.02,0.01,169100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1787,"volume":2175,"transactions":9,"vwap":2173},"2025-11-05",257.72,260.87,257.66,258.82001,1.44,188600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-04",258.13,263.01001,254.10001,257.38,-3.07,-1.18,178100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":288,"percent_change":223,"volume":2191,"transactions":9,"vwap":2190},"2025-11-03",261.66,262.63,259.44,260.45001,148300,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":50,"percent_change":151,"volume":2197,"transactions":9,"vwap":2196},"2025-10-31",258.76999,262.38,261,201800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1352,"volume":2205,"transactions":9,"vwap":2203},"2025-10-30",262.20001,262.88,259.47,260,-3.36,255900,{"date":2207,"open":2203,"high":2208,"low":2209,"close":2210,"change":774,"percent_change":1914,"volume":2211,"transactions":9,"vwap":2210},"2025-10-29",264.73999,259.37,263.35999,313500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1606,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-28",257.73001,262.92999,256.60999,260.34,1.5,273200,{"date":2221,"open":2222,"high":2202,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-27",258.26001,255.45,256.48999,-0.31,-0.12,221900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-24",258.42001,260.14999,256.79999,-1.13,-0.44,131100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2022,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",256.23001,258.23001,254.37,257.92999,4.89,269800,{"date":2245,"open":2156,"high":2246,"low":2247,"close":2248,"change":976,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-22",256.20001,250.5,253.039993,-0.32,134000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":827,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-21",252.46001,255.14,252.17,253.85001,0.11,223400,{"date":2260,"open":2261,"high":2222,"low":2262,"close":2263,"change":331,"percent_change":2078,"volume":2264,"transactions":9,"vwap":2263},"2025-10-20",255.59,252.92,253.57001,249200,{"date":2266,"open":2267,"high":2043,"low":2268,"close":2269,"change":2270,"percent_change":1787,"volume":2271,"transactions":9,"vwap":2269},"2025-10-17",251.57001,249.55,254.059998,1.41,402800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2039,"volume":2279,"transactions":9,"vwap":2277},"2025-10-16",254.89999,256.070007,249.91,252.64999,-2.25,368700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2274,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2274},"2025-10-15",256.17999,258.57999,253.66,0.95,0.37,280800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1938,"volume":2295,"transactions":9,"vwap":2293},"2025-10-14",258.20001,260.20999,253.67,253.95,-4.05,442200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1261,"volume":2303,"transactions":9,"vwap":2301},"2025-10-13",257.62,262.26001,255.10001,258,3.01,361500,{"date":2305,"open":2035,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",261.20001,253.39999,254.99001,-6.25,-2.39,465100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":985,"volume":2319,"transactions":9,"vwap":2317},"2025-10-09",264.54999,265.39999,261.12,261.23999,-3.26,228300,{"date":2321,"open":2210,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-08",266.48999,261.94,264.5,1.88,0.72,156100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1017,"percent_change":1252,"volume":2334,"transactions":9,"vwap":2333},"2025-10-07",265.16,266.92001,262.31,262.62,141900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1819,"volume":2342,"transactions":9,"vwap":2340},"2025-10-06",265.26001,266.32999,261.57999,264.69,-1.5,142700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":801,"volume":2350,"transactions":9,"vwap":2348},"2025-10-03",259.67999,266.39001,257.39999,266.19,7.1,353100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-02",261.89001,263.14001,256.63,259.089996,-3.11,-1.19,279200,{"date":2361,"open":2362,"high":2363,"low":2203,"close":2200,"change":2364,"percent_change":708,"volume":2365,"transactions":9,"vwap":2200},"2025-10-01",267.94,268.56,-4.08,525800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2358,"percent_change":2234,"volume":2372,"transactions":9,"vwap":2371},"2025-09-30",268.54001,271.34,262.73999,266.28,461500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-29",264.84,268.92001,263.57999,267.47,3.81,1.45,516400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1961,"percent_change":156,"volume":2388,"transactions":9,"vwap":2387},"2025-09-26",265.25,265.95001,262.67001,263.66,177600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2370,"change":2394,"percent_change":561,"volume":2395,"transactions":9,"vwap":2370},"2025-09-25",267,269,261.87,-3.37,181000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1787,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-24",266.72,268.98001,264.39001,266.10999,0.21,277000,{"date":2405,"open":2406,"high":2407,"low":2400,"close":2408,"change":583,"percent_change":363,"volume":2409,"transactions":9,"vwap":2408},"2025-09-23",267.20001,269.89001,265.54999,196000,{"date":2411,"open":2370,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1769,"volume":2416,"transactions":9,"vwap":2414},"2025-09-22",267.26999,262.35999,266.76999,4.16,222300,{"date":2418,"open":2419,"high":2420,"low":2173,"close":2421,"change":615,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-19",262.28,263.64001,262.60999,0.27,512600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-18",276.42001,277.92001,260.39999,261.91,-16.38,-5.89,769200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1279,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-17",274.56,280.88,272.54999,278.29001,2.77,569600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-16",266.079987,271.98999,264.25,270.79001,5.15,1.94,322200,{"date":2451,"open":2452,"high":2453,"low":2315,"close":2454,"change":647,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-15",267.76001,268.42001,265.64001,-0.16,189200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":458,"volume":2464,"transactions":9,"vwap":2462},"2025-09-12",266.60999,267.51999,264.32999,266.059998,-0.53,318600,{"date":2466,"open":2208,"high":2467,"low":2332,"close":2468,"change":1751,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-11",267.019989,266.59,0.91,457200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1978,"percent_change":1557,"volume":2477,"transactions":9,"vwap":2476},"2025-09-10",265.29999,266.12,262.72,264.17999,321000,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":1225,"volume":2484,"transactions":9,"vwap":2482},"2025-09-09",263.89999,268.48999,263.92001,0.42,257200,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-08",261.01001,265.10001,263.5,2.3,0.88,380600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2306,"change":396,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2306},"2025-09-05",259.97,262.17999,251.97,0.47,586400,{"date":2501,"open":2502,"high":2482,"low":2503,"close":2504,"change":1167,"percent_change":1018,"volume":2505,"transactions":9,"vwap":2504},"2025-09-04",262.54999,259.72,259.98001,232800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2380,"percent_change":1787,"volume":2512,"transactions":9,"vwap":2511},"2025-09-03",260.23001,263.42001,258.45001,261.56,446300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":121,"volume":2520,"transactions":9,"vwap":2518},"2025-09-02",255.36,260.26999,255.059998,260.10999,2.91,360200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":826,"percent_change":1128,"volume":2527,"transactions":9,"vwap":2526},"2025-08-29",254.71001,258.70001,254.23,257.20001,442600,{"date":2529,"open":2530,"high":2028,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-28",253.21001,251.69,256.089996,3.76,1.49,257900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1119,"percent_change":457,"volume":2542,"transactions":9,"vwap":2541},"2025-08-27",252.059998,253.89999,249.59,252.33,208800,{"date":2544,"open":2545,"high":2525,"low":2546,"close":2525,"change":2547,"percent_change":2491,"volume":2548,"transactions":9,"vwap":2525},"2025-08-26",251,250.57001,2.22,273400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1377,"percent_change":2183,"volume":2555,"transactions":9,"vwap":2554},"2025-08-25",254.60001,256.73999,251.63,252.0099945,136900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-22",250.78999,256.98999,250.42,255.0099945,3.9,1.55,409900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":235,"volume":2572,"transactions":9,"vwap":2570},"2025-08-21",249.98,254.5,247.059998,251.11,2.04,394200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1819,"volume":2580,"transactions":9,"vwap":2578},"2025-08-20",249.32001,251.39999,247.13,249.070007,-1.41,974100,{"date":2582,"open":2262,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":77,"volume":2587,"transactions":9,"vwap":2585},"2025-08-19",254.58,249.44,250.48,-2.74,494500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":86,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-08-18",251.33,254.62,249.42,253.22,0.53,345800,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":766,"percent_change":1361,"volume":2601,"transactions":9,"vwap":2600},"2025-08-15",247.84,255.39,251.88,559800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1009,"percent_change":131,"volume":2608,"transactions":9,"vwap":2607},"2025-08-14",250.19,252.38,247.73,250.36,276800,{"date":2610,"open":2545,"high":2611,"low":2575,"close":2098,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2098},"2025-08-13",254.53,-1.64,-0.65,467700,{"date":2616,"open":2617,"high":2618,"low":2592,"close":2619,"change":2620,"percent_change":42,"volume":2621,"transactions":9,"vwap":2619},"2025-08-12",249.85001,251.53999,251.0099945,1.81,338100,{"date":2623,"open":2624,"high":2560,"low":2625,"close":2626,"change":2627,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-11",249.39999,248.17,249.2,0,255000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2626,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2626},"2025-08-08",246.73,249.23,241.21001,3.2,1.3,220500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2302,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-07",243.86,246.080002,242.89999,246,1.24,318700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2647,"change":1009,"percent_change":1409,"volume":2650,"transactions":9,"vwap":2647},"2025-08-06",242.99001,244.49001,240.17,327800,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1881,"percent_change":2078,"volume":2657,"transactions":9,"vwap":2656},"2025-08-05",242.67,249.64,240.21001,242,328000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2661},"2025-08-04",237.24001,242.45,236.24001,5.95,2.52,399600,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":214,"percent_change":223,"volume":2671,"transactions":9,"vwap":2670},"2025-08-01",236.89999,231.74001,236.5,388300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1193,"percent_change":235,"volume":2678,"transactions":9,"vwap":2677},"2025-07-31",235.89,237.080002,233.59,237,372400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":985,"volume":2686,"transactions":9,"vwap":2684},"2025-07-30",236.080002,237.86,231.55,235.080002,-2.92,336800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-29",235.13,239.72,234.57001,238,3,1.28,271700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2142,"percent_change":1873,"volume":2702,"transactions":9,"vwap":2701},"2025-07-28",234.59,239.13,232.2,235,222600,{"date":2704,"open":2662,"high":2705,"low":2706,"close":2707,"change":561,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",239.21001,230.25,235.85001,-0.54,144400,{"date":2711,"open":2712,"high":2076,"low":2713,"close":2714,"change":1320,"percent_change":1226,"volume":2715,"transactions":9,"vwap":2714},"2025-07-24",238.31,233.059998,237.12,446900,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2677,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2677},"2025-07-23",230.96001,237.37,6.6,2.86,624900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1786,"volume":2730,"transactions":9,"vwap":2728},"2025-07-22",227.35001,230.94,226.50999,230.39999,4.06,470800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1557,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-21",227.13,229.55,225.5,226.34,0.04,201700,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-18",224.94,227.5,226.24001,0.67,0.3,298800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":792,"volume":2754,"transactions":9,"vwap":2752},"2025-07-17",220.98,226.039993,220.81,225.57001,5.01,341000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":902,"volume":2762,"transactions":9,"vwap":2760},"2025-07-16",221.42999,222.5,216.87,220.56,-1.26,338300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":131,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-15",221.28999,223.41,218.21001,221.82001,0.18,221500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1042,"percent_change":1881,"volume":2777,"transactions":9,"vwap":2776},"2025-07-14",222.64,224.089996,221.27,221.42,177000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1996,"percent_change":331,"volume":2784,"transactions":9,"vwap":2783},"2025-07-11",222.28,223.58,221.36,222.42,403100,{"date":2786,"open":2787,"high":2788,"low":2751,"close":2789,"change":2790,"percent_change":331,"volume":2791,"transactions":9,"vwap":2789},"2025-07-10",226.38,227.55,223.50999,-1.11,312600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":214,"volume":2799,"transactions":9,"vwap":2797},"2025-07-09",226.58,228.31,222.050003,224.62,-1.12,210600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2166,"percent_change":2627,"volume":2806,"transactions":9,"vwap":2805},"2025-07-08",226.10001,226.63,223.23,225.74001,233500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":192,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-07",226.19,228.25999,223.53,225.73,-0.67,293900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-03",227.89999,228.69,226.080002,227.25,1.12,0.5,228600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-02",221.77,226.28999,220.089996,226.13,3.5,1.57,584100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":993,"percent_change":193,"volume":2839,"transactions":9,"vwap":2838},"2025-07-01",224.39999,226.85001,218.59,222.63,405600,{"date":2841,"open":2842,"high":2843,"low":2758,"close":2844,"change":1353,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-30",223.42,225.67999,223.52,-0.17,239500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1589,"percent_change":151,"volume":2853,"transactions":9,"vwap":2852},"2025-06-27",222.22,224.28,221.69,223.89999,330900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1987,"volume":2861,"transactions":9,"vwap":2859},"2025-06-26",217.44,223.39,216.89999,223.050003,5.62,318000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1873,"percent_change":2845,"volume":2868,"transactions":9,"vwap":2867},"2025-06-25",217.080002,219.21001,216.50999,217.42999,165100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1970,"percent_change":478,"volume":2875,"transactions":9,"vwap":2874},"2025-06-24",217.25,220.22,217.17999,217.78999,225800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1646,"percent_change":1872,"volume":2882,"transactions":9,"vwap":2881},"2025-06-23",218.020004,218.64,213.75,216.13,370200,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":141,"percent_change":2745,"volume":2888,"transactions":9,"vwap":2887},"2025-06-20",220,217.020004,218.42999,360100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1295,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-18",219.11,222.99001,216.95,217.77,-0.48,186800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":57,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-17",216.53,219.60001,215.42999,218.81,0.22,319100,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2909,"change":93,"percent_change":2498,"volume":2910,"transactions":9,"vwap":2909},"2025-06-16",217.41,221.17999,218.32001,198900,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2708,"volume":2918,"transactions":9,"vwap":2916},"2025-06-13",216.16,218.67,214.98,217.3,-1.17,203500,{"date":2920,"open":2921,"high":2775,"low":2922,"close":2923,"change":1209,"percent_change":2257,"volume":2924,"transactions":9,"vwap":2923},"2025-06-12",219.059998,217.63,218.47,261500,{"date":2926,"open":2907,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1361,"volume":2931,"transactions":9,"vwap":2929},"2025-06-11",220.46001,216.58,218.23,1.33,321900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2858,"change":2830,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2858},"2025-06-10",212.75,217.089996,212.31,1.64,318200,{"date":2940,"open":2941,"high":2871,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":1210,"transactions":9,"vwap":2943},"2025-06-09",216.42999,212.88,213.39999,-4.15,-1.91,{"date":2947,"open":2948,"high":2767,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-06",217.27,215.059998,217.55,2.89,1.35,204300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":510,"volume":2961,"transactions":9,"vwap":2959},"2025-06-05",214.41,215.8,209.46001,214.66,1.15,365700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-04",217.85001,220.35001,212.87,213.50999,-3.39,-1.56,796500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2858,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2858},"2025-06-03",214,217.36,213,2.45,1.14,558800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1243,"volume":2986,"transactions":9,"vwap":2984},"2025-06-02",212.94,215.67,212,214.45,2.64,597200,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1711,"percent_change":1778,"volume":2993,"transactions":9,"vwap":2992},"2025-05-30",208.66,212.92999,207.81,211.81,637800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1435,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-29",208.58,210.42999,206.60001,209.78999,0.63,539800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":697,"percent_change":151,"volume":3008,"transactions":9,"vwap":3007},"2025-05-28",207.94,209.059998,206.33,208.47,289500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1654,"percent_change":417,"volume":802,"transactions":9,"vwap":3014},"2025-05-27",204.27,207.91,202.089996,207.67999,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-23",201.92,206.029999,201.33,204.24001,-0.18,-0.09,294000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1522,"volume":3031,"transactions":9,"vwap":3029},"2025-05-22",199.87,204.7,199.78,204.42,3.95,440600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-21",200.25999,201.34,197.16,200.47,1.6,0.8,365100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-20",195.14,198.92999,193.88,198.87,5.37,2.78,279700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":1867,"transactions":9,"vwap":3055},"2025-05-19",195.17999,197.89,193.13,193.5,-13.04,-6.31,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":737,"volume":3065,"transactions":9,"vwap":3063},"2025-05-16",207.28999,207.56,202.12,206.53999,-1.98,379300,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1361,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-15",207.050003,210.71001,206.22,208.52,0.29,292100,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3012,"change":2174,"percent_change":615,"volume":3079,"transactions":9,"vwap":3012},"2025-05-14",205.080002,208.21001,204.72,293700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1068,"percent_change":1769,"volume":3086,"transactions":9,"vwap":3085},"2025-05-13",204.39999,207.84,202,206.47,290400,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1866,"volume":3094,"transactions":9,"vwap":3092},"2025-05-12",206.98,208.17999,201.92999,203.25,-2.12,172100,{"date":3096,"open":3097,"high":3089,"low":3098,"close":3099,"change":2380,"percent_change":1889,"volume":3100,"transactions":9,"vwap":3099},"2025-05-09",204.75,204.11,205.37,176700,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-08",201.98,205.020004,199.77,203.92,3.65,1.82,223900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-07",201.39999,203.39999,198.73,200.27,-1.61,-0.8,331300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":941,"percent_change":1451,"volume":749,"transactions":9,"vwap":3124},"2025-05-06",199.88,202.39999,199.25,201.88,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":214,"percent_change":3131,"volume":2738,"transactions":9,"vwap":3130},"2025-05-05",201.82001,203.089996,200.080002,200.71001,-0.25,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":1843,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3137},"2025-05-02",200.72,202.059998,198.46001,201.21001,1.62,459600,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":1017,"volume":3147,"transactions":9,"vwap":3145},"2025-05-01",201.059998,201.84,197.10001,198,-4.19,120200,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3151,"change":1711,"percent_change":106,"volume":3153,"transactions":9,"vwap":3151},"2025-04-30",199,202.19,196,292800,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2047,"percent_change":1978,"volume":3160,"transactions":9,"vwap":3159},"2025-04-29",200,202.53999,198.28,200.17,342900,{"date":3162,"open":3163,"high":3164,"low":3163,"close":3165,"change":3166,"percent_change":71,"volume":3167,"transactions":9,"vwap":3165},"2025-04-28",196.85001,200.78999,199.64999,1.78,211300,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3171,"change":3108,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-04-25",194.2,197.87,191.7,0.93,164700,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3178,"change":2830,"percent_change":3108,"volume":3180,"transactions":9,"vwap":3178},"2025-04-24",192.61,196.050003,191.66,314100,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2694,"percent_change":2744,"volume":3187,"transactions":9,"vwap":3186},"2025-04-23",193.25999,194.60001,191.3,192.55,249500,{"date":184,"open":3189,"high":3190,"low":180,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},187.039993,191.59,191.27,4.23,2.26,225700]