[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPOP":3,"homepage-market-summary":35,"stock-historical-BPOP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BPOP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Popular Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Popular Inc, based in Puerto Rico, is a financial holding company with four main subsidiaries: Banco Popular de Puerto Rico, a bank in Puerto Rico in terms of assets; Banco Popular North America, its banking operation in the continental United States; Evertec, a data processor; and Popular Financial Holdings, a diversified financial services company. The Corporation's reportable segments consist of Banco Popular de Puerto Rico and Popular U.S.","9,427","Hato Rey, PR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2765,3.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},158.14,156.92,158.435,156.35,156.52,1.62,1.04,570617.891533,14582,157.7202,179.235,108.74,538495.9059118008,70.1,9843,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},86.61,536431,195797272.383862,76.73,"2025-04-22",[187,188,198,208,219,228,238,249,260,270,281,291,300,309,320,331,342,352,362,373,382,390,401,412,423,432,440,450,460,471,481,492,502,512,520,531,541,551,560,571,582,591,602,613,621,632,643,654,665,676,685,695,705,716,727,736,744,752,760,768,775,784,792,800,808,816,824,833,839,847,853,862,870,879,884,892,901,909,916,924,931,940,948,954,963,972,981,990,998,1007,1016,1024,1032,1041,1049,1057,1065,1074,1083,1091,1098,1105,1113,1119,1125,1133,1141,1148,1156,1165,1172,1179,1187,1195,1203,1211,1217,1224,1232,1240,1248,1257,1266,1273,1280,1288,1296,1303,1311,1320,1328,1337,1346,1354,1362,1369,1376,1385,1394,1402,1409,1416,1425,1432,1438,1446,1454,1463,1471,1479,1486,1495,1502,1509,1518,1527,1536,1545,1551,1558,1565,1574,1582,1590,1596,1599,1605,1612,1621,1630,1639,1648,1656,1665,1672,1681,1690,1698,1705,1713,1720,1728,1737,1744,1751,1759,1765,1772,1777,1786,1794,1800,1808,1815,1823,1831,1838,1844,1850,1858,1865,1874,1882,1890,1899,1908,1917,1924,1932,1941,1950,1958,1965,1973,1980,1988,1997,2006,2015,2024,2033,2041,2048,2055,2062,2067,2075,2082,2089,2096,2103,2110,2116,2125,2133,2141,2148,2156,2164,2172,2180,2188,2197,2204,2211,2220,2227,2234,2240,2247,2254,2260,2267,2274,2280,2286,2293,2300,2307,2313,2321,2326,2334,2341,2349,2356,2363,2370,2377,2385,2392,2400,2405,2409,2416,2422,2428,2435,2441,2448,2456,2463,2470,2475,2482,2488,2495,2502,2509,2515,2522,2529,2535,2540,2546,2552,2559,2564,2570,2575,2580,2586,2591,2598,2604,2610,2616,2621,2630,2636,2643,2648,2653,2658,2664,2669,2675,2681,2687,2694,2700,2708,2715,2722,2728,2736,2743,2750,2758,2765,2773,2780,2787,2794,2801,2808,2815,2820,2827,2833,2840,2847,2853,2861,2869,2874,2880,2886,2892,2897,2903,2911,2918,2926,2933,2940,2947,2954,2961,2969,2976,2983,2990,2998,3007],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",154.56,156.675,152.43,1.07,0.69,607718.693793,15232,155.3264,{"date":199,"open":24,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",157.58,155.34,155.45,-0.85,-0.54,678955.364647,10357,155.7255,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",158.85,159.13,155.1,156.3,-2.55,-1.61,648456.399398,13447,156.2536,{"date":220,"open":221,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",160.48,158.49,-1.63,-1.02,324539.308659,9709,159.1513,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",160.83,161.0629,159.68,0.89,0.56,350579.893502,11068,160.565,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",159.89,160.435,158.53,159.59,0.71,0.45,392704.190935,10801,159.3138,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",159.72,160.9,158.42,158.88,-1.31,-0.82,394516.294629,11363,159.8223,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",163.09,159.41,160.19,-2.39,-1.47,621959.916266,13561,160.7282,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",162.9,163.385,162.12,162.58,0.55,0.34,548945.233895,12212,162.6147,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":142,"volume":288,"transactions":289,"vwap":290},"2026-09-18",160.97,162.13,159.6,162.03,1.06,1252046.369895,12353,161.729,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",162.78,163.43,160.75,0.01,696391.536873,13861,161.4674,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":265,"volume":306,"transactions":307,"vwap":308},"2026-09-16",164.75,158.01,160.96,-3.94,714654.766134,15320,161.5843,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",165.82,166.555,163.38,164.9,-0.78,-0.47,446527.687038,10815,164.7057,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",163.97,166.3,163.955,165.68,1.97,1.2,567430.752102,14843,165.2679,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",164.69,165.745,162.069058,163.71,-0.25,-0.15,451335.786819,13238,163.4811,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":204,"volume":349,"transactions":350,"vwap":351},"2026-09-10",163.95,164.4099,162.16,163.96,-0.89,524336.797908,14117,163.7835,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":223,"volume":359,"transactions":360,"vwap":361},"2026-09-09",166.67,167.7,164.33,164.85,-2.73,492872.480416,13449,165.3265,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",170.9,171.19,167.48,167.58,-3.74,-2.18,584140.648355,17265,168.2873,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":117,"percent_change":117,"volume":379,"transactions":380,"vwap":381},"2026-09-04",171.33,172.8,171.13,171.32,712137.169482,16337,171.6482,{"date":383,"open":384,"high":385,"low":384,"close":375,"change":386,"percent_change":245,"volume":387,"transactions":388,"vwap":389},"2026-09-03",171.01,173.19,0.76,413886.665193,13404,171.7344,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",168.67,170.98,167.95,170.57,3.34,2,502607.131216,15125,170.3044,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",168.48,170.725,167,167.23,-0.96,-0.57,588010.376088,16146,167.7595,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",170.12,170.54,168.01,168.19,-1.56,-0.92,482195.760339,11221,168.4286,{"date":424,"open":395,"high":425,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",171.02,168.94,169.75,0,335493.86921,10463,169.8356,{"date":433,"open":434,"high":435,"low":436,"close":427,"change":428,"percent_change":428,"volume":437,"transactions":438,"vwap":439},"2026-08-27",168.28,170.075,167.74,320911.401489,11095,169.3995,{"date":441,"open":442,"high":443,"low":444,"close":427,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",170,171.2,169,0.2,0.12,451925.810652,9508,170.0124,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":142,"volume":457,"transactions":458,"vwap":459},"2026-08-25",168.38,169.8,167.19,169.55,1.12,313971.781582,11093,169.0557,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",169.07,171.2999,168.05,168.43,-0.64,-0.38,262558.833863,10384,168.7722,{"date":472,"open":473,"high":474,"low":475,"close":462,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",169.62,171.43,167.51,0.85,0.51,460310.104612,12203,168.8116,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",169.97,171.3799,168.215,168.22,-2.35,-1.38,364977.57777,12282,169.3021,{"date":493,"open":494,"high":495,"low":496,"close":395,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",175.78,177.5,170.04,-5.03,-2.86,539999.213308,13337,171.6883,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":255,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",177.31,178.7498,174.59,175.6,-0.74,449732.274527,16276,175.5141,{"date":513,"open":514,"high":30,"low":515,"close":516,"change":407,"percent_change":204,"volume":517,"transactions":518,"vwap":519},"2026-08-17",178,176.735,176.91,306372.365953,11518,177.4581,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",177.86,179.135,177.1001,177.87,0.84,0.47,400673.626948,13953,177.9105,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":476,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",177.95,179,176.39,177.03,0.48,353314.719402,12942,177.4256,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":87,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",174.84,176.895,174.18,176.18,0.77,302612.323338,11741,176.0978,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":556,"percent_change":477,"volume":557,"transactions":558,"vwap":559},"2026-08-11",173.88,175.7375,173.555,0.88,406269.48183,11715,174.8878,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",173.74,176.72,173.01,173.96,-0.08,-0.05,453019.519339,13129,174.6749,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",175.4,175.66,173.84,174.04,-2.1,-1.19,289765.335697,9389,174.7531,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":488,"percent_change":315,"volume":588,"transactions":589,"vwap":590},"2026-08-06",177.73,178.5,175.57,176.14,313706.227508,9781,176.2568,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",177.2,178.13,175.71,177.52,1.73,0.98,460390.875963,12632,177.3662,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",173.63,176.79,172.69,175.79,2.14,1.23,385613.909197,12180,175.8536,{"date":614,"open":615,"high":534,"low":616,"close":617,"change":418,"percent_change":348,"volume":618,"transactions":619,"vwap":620},"2026-08-03",175.28,173.47,173.65,394868.687225,13407,174.7293,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",175.92,176.59,174.92,175.21,0.08,0.05,465361.645855,12165,175.534,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",173.79,176.5099,173.16,175.13,2.91,1.69,501775.546769,10429,175.0211,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",172.73,175,171.34,172.22,-1.94,-1.11,468805.075208,12519,172.8495,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",171.58,174.29,170.17,174.16,2.75,1.6,431589.82793,11390,173.0566,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",171.66,174.39,170.9615,171.41,-0.32,-0.19,467261.824843,12950,172.3337,{"date":677,"open":678,"high":646,"low":679,"close":680,"change":476,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",172.39,168.72,171.73,0.5,468704.22536,14127,171.663,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",175.12,169.26,170.88,-3.01,-1.73,849589.516414,22332,171.4069,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":25,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",172.3,174.785,171.04,173.89,0.94,608419.926279,15997,173.5147,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",171.28,173.94,169.52,172.27,0.15,0.09,398740.293924,10439,171.3387,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",172.37,172.93,170.39,172.12,0.37,0.22,374569.446752,11274,171.9051,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",172.2,174.56,170.33,171.75,-2.11,-1.21,589000,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",170.89,174.69,173.86,2.85,1.67,466300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":65,"volume":751,"transactions":9,"vwap":749},"2026-07-15",170.27,171.78999,167.84,171.0099945,2.01,494800,{"date":753,"open":754,"high":755,"low":756,"close":444,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":444},"2026-07-14",168.45,170.2,167.53999,0.29,0.17,397700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":78,"volume":767,"transactions":9,"vwap":765},"2026-07-13",171.31,171.98,168.10001,168.71001,-1.85,434200,{"date":769,"open":770,"high":680,"low":771,"close":772,"change":773,"percent_change":194,"volume":774,"transactions":9,"vwap":772},"2026-07-10",169.25999,169.25,170.56,1.17,445500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",167.2,169.85001,166.53,169.39,3.12,1.88,1083100,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",167.81,163.64999,166.27,-1.69,-1.01,628100,{"date":793,"open":794,"high":795,"low":367,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",168.44,169.66,167.96001,-0.73,-0.43,359700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":476,"volume":807,"transactions":9,"vwap":805},"2026-07-06",167.38,168.8,166.94,168.69,1.43,365900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":508,"volume":815,"transactions":9,"vwap":813},"2026-07-02",168.97,170.020004,165.28999,167.25999,-1.24,403700,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",164.16,169.14,168.5,4.32,2.63,540200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",164.85001,165.8,163.77,164.17999,-0.67,-0.41,754600,{"date":834,"open":835,"high":802,"low":836,"close":826,"change":837,"percent_change":408,"volume":838,"transactions":9,"vwap":826},"2026-06-29",165.13,164.070007,-0.94,583100,{"date":840,"open":794,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",168.56,165.39,165.78999,-1.4,-0.84,963000,{"date":848,"open":849,"high":819,"low":323,"close":454,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":454},"2026-06-25",166.47,1.54,0.93,658700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",165.14999,167.039993,164.11,165.64999,0.59,0.36,759200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":806,"volume":869,"transactions":9,"vwap":867},"2026-06-23",162.61,165.31,161.78999,165.059998,2.33,587100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",160.35001,162.87,160.3,162.73,3.49,2.19,558800,{"date":880,"open":881,"high":283,"low":254,"close":882,"change":477,"percent_change":147,"volume":883,"transactions":9,"vwap":882},"2026-06-18",159.46001,159.24001,915900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":215,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",160.37,161.48,157.0099945,158.73,-1,636500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",161.11,162,159.53,160.34,1.03,0.65,771700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":224,"volume":908,"transactions":9,"vwap":906},"2026-06-15",161.96001,162.97,159.070007,159.31,-1.64,480300,{"date":910,"open":911,"high":912,"low":896,"close":913,"change":608,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-12",159.83,161.25999,160.95,1.35,364400,{"date":917,"open":918,"high":263,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",157.42,156.0099945,158.81,2.66,1.7,514400,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":711,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-10",159.95,155.61,156.14999,0.1,541100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",154.95,158.25999,154.059998,156,2.34,1.52,754000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":859,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-08",153.070007,155.12,152.96001,153.66,0.39,619400,{"date":949,"open":950,"high":951,"low":950,"close":942,"change":952,"percent_change":445,"volume":953,"transactions":9,"vwap":942},"2026-06-05",152.16,153.99001,0.3,446300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",150.33,153.28999,149.53,152.77,4.64,3.13,565500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",150,150.2,147.84,148.13,-2.97,-1.97,381800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",147.75,151.34,147.31,151.10001,3.32,2.25,374800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",147.42999,148.7,145.91,147.78,-0.75,-0.5,475900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":315,"volume":997,"transactions":9,"vwap":995},"2026-05-29",148.75999,150.10001,148.42,148.53,-1.17,508900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",150.48,151.080002,148.61,149.7,-0.93,-0.62,352300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",151.24001,152.33,149.99001,150.63,-1.49,-0.98,467900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":25,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",151,152.97,150.89,152.12,1.08,331500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":26,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",149.24001,150.62,148.50999,150.5,0.7,368200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",149.50999,149.98,147.11,149.46001,-0.1,-0.07,398000,{"date":1042,"open":1043,"high":965,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",146.49001,145.24001,149.56,3.67,2.52,515100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":204,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",146.42999,146.69,144.67999,145.89,-0.37,565000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1051,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1051},"2026-05-18",144.64999,148,143.73,2.39,1.66,390000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",145.17,146.039993,142.37,144.039993,-0.8,-0.55,422300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",144,146.28999,143.67999,144.84,1.78,1.24,409700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",145.85001,142.86,143.059998,-2.4,-1.65,568900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1013,"percent_change":790,"volume":1097,"transactions":9,"vwap":1096},"2026-05-12",147.050003,147.88,143.28999,145.46001,384500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":488,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",150.070007,146.56,146.95,-2.06,389200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":446,"volume":1112,"transactions":9,"vwap":1110},"2026-05-08",149.69,150.41,148.71001,149.0099945,0.18,353600,{"date":1114,"open":1000,"high":1115,"low":1060,"close":1116,"change":734,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",150.58,148.83,-0.81,451300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":742,"percent_change":122,"volume":1124,"transactions":9,"vwap":1123},"2026-05-06",148.82001,150.83,150.039993,436100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":723,"volume":1132,"transactions":9,"vwap":1130},"2026-05-05",148.23,149.19,147.27,148.37,0.33,474400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":255,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",148.57001,149.64,147.37,148.039993,-0.88,499200,{"date":1142,"open":956,"high":1143,"low":1144,"close":1145,"change":1014,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",150.78,148.31,149.35001,-0.65,387100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":956,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":956},"2026-04-30",147.23,151.33,146.75,2.68,1.82,556400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",149.91,150.53999,147.34,147.64999,-3.09,-2.05,638900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":446,"percent_change":627,"volume":1171,"transactions":9,"vwap":1170},"2026-04-28",152.070007,152.95,149.16,150.74001,465200,{"date":1173,"open":1174,"high":977,"low":1175,"close":1027,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1027},"2026-04-27",148.0099945,147.070007,3.58,2.43,394100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1013,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",150.28999,150.84,146,147.039993,-2.23,521900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":899,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",151.67,151.99001,146.2,149.27,0.97,709400,{"date":1196,"open":1002,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",149.88,147.5,148.3,-0.3,-0.2,669900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":860,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",147.96001,150.050003,147.49001,148.60001,0.53,596200,{"date":1212,"open":1213,"high":1107,"low":1213,"close":1214,"change":773,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",146.27,148.070007,0.8,556000,{"date":1218,"open":1219,"high":1169,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",144.53999,146.89999,2.54,1.76,727200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":831,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",144.69,145.50999,143.77,144.36,-0.59,462600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":277,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",144.92,145.25,142.58,144.95,0.24,422500,{"date":1241,"open":1242,"high":1243,"low":1095,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",145.89999,145.92,144.61,-1.79,-1.22,550800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",144.17,146.75999,142.89,146.39999,1.58,1.09,502300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",146.34,146.82001,144.48,144.82001,-2,-1.36,382800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1260,"change":1271,"percent_change":51,"volume":1272,"transactions":9,"vwap":1260},"2026-04-09",144.8,147.73,144.34,1.45,743300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":822,"volume":1279,"transactions":9,"vwap":1277},"2026-04-08",144.37,147.50999,145.37,3.73,556500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1081,"volume":1287,"transactions":9,"vwap":1285},"2026-04-07",141.98,144.089996,140.020004,141.64,1.74,551400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":86,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",136.81,139.98,136.67,139.89999,2.26,424700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1290,"change":722,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1290},"2026-04-02",134,137.10001,133,0.27,349300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":639,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",135.089996,137.83,134.83,136.44,2.27,563800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",132.67,135.5,131.86,134.17,3.51,2.69,482000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":58,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",131.41,131.75999,129.89,130.66,0.64,293700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",132.34,132.58,129.45,130.020004,-2.75,-2.07,398600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",132.48,133.96001,132.16,132.77,-0.66,-0.49,413100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":277,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-25",134.31,135.50999,132.039993,133.42999,0.26,395900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":107,"volume":1361,"transactions":9,"vwap":1359},"2026-03-24",130.48,134.64999,130.17999,133.089996,1.33,448500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1323,"change":1367,"percent_change":598,"volume":1368,"transactions":9,"vwap":1323},"2026-03-23",133.85001,135.25999,131.63,1.28,543900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1356,"change":467,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1356},"2026-03-20",130.78,132.020004,129.39,-0.29,1040600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-19",128.16,131.64999,127.52,130.86,1.94,1.5,598200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",130.39,131.10001,128.67,128.92,-2.52,-1.92,442600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":758,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-17",132.96001,133.82001,131.029999,131.44,0.13,436200,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":556,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",130.58,132.94,131.27,0.67,616600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1387,"change":1414,"percent_change":1055,"volume":1415,"transactions":9,"vwap":1387},"2026-03-13",131.039993,132.75999,129.32001,-0.48,567700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",125.82,131.2,125.19,130.87,2.02,1.57,859900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1014,"percent_change":987,"volume":1431,"transactions":9,"vwap":1430},"2026-03-11",128.88,129.75999,127.23,128.85001,533700,{"date":1433,"open":1428,"high":1434,"low":1435,"close":1436,"change":1400,"percent_change":929,"volume":1437,"transactions":9,"vwap":1436},"2026-03-10",133.050003,128.48,129.83,491600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":78,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-09",127.99,130.78999,126.68,129.7,-0.83,908600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1371,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1371},"2026-03-06",130.25999,131.24001,127.010002,-3.4,-2.53,532800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",134.82001,136.029999,132.75,134.17999,-1.72,-1.27,356700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1200,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-04",137.33,137.46001,135.89,135.89999,-0.22,597400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1264,"volume":1478,"transactions":9,"vwap":1476},"2026-03-03",133.86,137.42,132.88,136.2,-1.88,410800,{"date":1480,"open":1481,"high":1482,"low":1359,"close":1483,"change":1484,"percent_change":750,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",134.24001,139.080002,138.080002,2.72,546700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-27",139.57001,140.63,132.87,135.36,-7.15,-5.02,808600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":327,"percent_change":476,"volume":1501,"transactions":9,"vwap":1500},"2026-02-26",141.64999,145.49001,140.0099945,142.50999,443600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1255,"percent_change":137,"volume":1508,"transactions":9,"vwap":1507},"2026-02-25",141.78,142.25,140.050003,141.31,548200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-24",141.50999,142.64,139.070007,140.22,-1.07,-0.76,666300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",147.14,149.14999,140.75,141.28999,-6.27,-4.25,625700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-20",143.66,147.64,141.75999,147.56,3.71,2.58,528900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-19",145.75,145.95,142.97,143.85001,-2.03,-1.39,430600,{"date":1546,"open":1547,"high":1094,"low":1547,"close":1548,"change":598,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-18",144.89999,145.88,0.68,333200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1547,"change":1309,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1547},"2026-02-17",142.73,145.31,142.72,1.59,604500,{"date":1559,"open":1560,"high":1095,"low":1561,"close":1562,"change":142,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-13",141.0099945,140,142.63,0.46,471800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",147.24001,148.84,141.25,141.97,-3.96,-2.71,632600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":987,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",148.14,149.31,144.32001,145.92999,-0.51,588300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":798,"volume":1589,"transactions":9,"vwap":1587},"2026-02-10",146.71001,148.22,144.89,146.67999,-0.63,520200,{"date":1591,"open":1592,"high":1593,"low":1096,"close":976,"change":87,"percent_change":1594,"volume":1595,"transactions":9,"vwap":976},"2026-02-09",145.97,148.25,0.92,634400,{"date":1597,"open":1228,"high":1102,"low":1228,"close":1592,"change":961,"percent_change":877,"volume":1598,"transactions":9,"vwap":1592},"2026-02-06",746500,{"date":1600,"open":1601,"high":1087,"low":1601,"close":1602,"change":1603,"percent_change":51,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",140.27,142.84,1.42,625000,{"date":1606,"open":1282,"high":1607,"low":1608,"close":1609,"change":567,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-04",145.34,140.28999,141.42,-0.04,892000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-03",138.48,141.62,138.13,141.47,4.78,3.5,612100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-02",132.63,136.86,132.17999,136.69,3.16,2.37,589200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",132.78999,134.27,131.55,133.53,0.28,0.21,675800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-29",133.039993,134.13,130.47,133.25,1.71,1.3,574500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":701,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-28",132.029999,133.3,129.71001,131.53999,0.72,797100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",126.26,133.10001,124.65,130.60001,7.73,6.29,1270000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":72,"percent_change":164,"volume":1671,"transactions":9,"vwap":1670},"2026-01-26",122.24,123.92,121.37,122.87,979800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-23",125.63,127.37,120.71,121.97,-4.63,-3.66,835800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-22",128.78999,130.71001,126.22,126.6,-1.99,-1.55,603200,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",125.92,129.11,128.59,3.62,2.9,771500,{"date":1699,"open":1700,"high":1701,"low":1660,"close":1702,"change":1703,"percent_change":1704,"volume":1048,"transactions":9,"vwap":1702},"2026-01-20",126,127.47,124.97,-3.12,-2.44,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":987,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",128.84,129.64999,127.54,128.089996,-0.58,494300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1707,"change":822,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1707},"2026-01-15",126.49,130.67999,126.44,2.08,288900,{"date":1721,"open":1722,"high":1685,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-14",124.21,123.79,126.21,1.85,1.49,318200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-13",126.53,126.54,123.81,124.36,-1.9,-1.5,409800,{"date":1738,"open":1739,"high":1740,"low":1418,"close":1658,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1658},"2026-01-12",126.72,127.57,-1.57,-1.23,431800,{"date":1745,"open":1746,"high":1388,"low":1747,"close":1748,"change":487,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-09",130.35001,127.64,127.83,-1.81,344400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1358,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1358},"2026-01-08",129.089996,130.67,128.72,1.11,0.86,496100,{"date":1760,"open":1761,"high":1387,"low":1762,"close":1763,"change":1588,"percent_change":1344,"volume":1764,"transactions":9,"vwap":1763},"2026-01-07",129.8,128.050003,129.070007,380300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1443,"change":94,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1443},"2026-01-06",128.67999,130.85001,127.5,0.79,594100,{"date":1773,"open":1674,"high":1774,"low":1674,"close":1767,"change":1484,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2026-01-05",129.63,2.16,395400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-02",124.52,126.57,123.82,125.96,1.44,1.16,483200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1779,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1779},"2025-12-31",125.97,126.28,124.45,-1.44,-1.14,370500,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1782,"change":758,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1782},"2025-12-30",126.37,124.089996,0.14,342400,{"date":1801,"open":1802,"high":1724,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-29",125.61,124.94,125.79,-0.23,-0.18,390700,{"date":1809,"open":1810,"high":1715,"low":1811,"close":1812,"change":1813,"percent_change":112,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",125.77,125.15,126.019997,0.07,256900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1563,"volume":1822,"transactions":9,"vwap":1820},"2025-12-24",126.07,126.82,125.49,125.95,0.58,248800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":987,"volume":1830,"transactions":9,"vwap":1828},"2025-12-23",126.32,126.52,125.029999,125.37,-0.95,407000,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1825,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1825},"2025-12-22",124.95,126.86,1.37,1.1,314500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1833,"change":711,"percent_change":446,"volume":1843,"transactions":9,"vwap":1833},"2025-12-19",124.75,125.32,123.78,722900,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1222,"percent_change":806,"volume":1849,"transactions":9,"vwap":1848},"2025-12-18",123.11,125.31,124.8,564500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":51,"volume":1857,"transactions":9,"vwap":1855},"2025-12-17",121.48,124.47,121.089996,123.040001,1.22,529400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1516,"percent_change":1005,"volume":1864,"transactions":9,"vwap":1863},"2025-12-16",122.5,122.66,120.99,121.82,991500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-15",122.18,122.98,120.92,122.58,1.51,1.25,1420000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1400,"volume":1881,"transactions":9,"vwap":1879},"2025-12-12",121.45,121.46,119.2,121.07,0.16,578600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1654,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",119.41,121.8,119.07,120.91,0.87,929500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",116.74,121.059998,116.11,120.040001,3.45,2.96,722200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-09",117.17,118.91,115.52,116.59,-0.31,-0.27,408500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-08",116.58,117.67,115.53,116.9,0.61,0.52,467400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1117,"percent_change":1923,"volume":953,"transactions":9,"vwap":1922},"2025-12-05",115.56,116.78,115.089996,116.29,-0.69,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-04",116.39,118.28,117.099998,-0.17,-0.14,420900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-03",114.4,117.29,113.51,117.27,3.05,2.67,531700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-02",116.18,116.64,114.15,114.22,-2.09,-1.8,497400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":661,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-01",114.39,116.65,113.26,116.31,1.39,888700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":758,"percent_change":711,"volume":1964,"transactions":9,"vwap":1963},"2025-11-28",114.95,115.24,113.91,114.71,283900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1806,"volume":1972,"transactions":9,"vwap":1970},"2025-11-26",114.34,115.96,113.76,114.54,-0.21,534400,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":742,"volume":1979,"transactions":9,"vwap":1977},"2025-11-25",113.25,115.4,114.75,1.89,668700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1460,"volume":1987,"transactions":9,"vwap":1985},"2025-11-24",114.19,114.46,112.4,112.86,-1.98,787700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-21",112.39,115.83,111.99,114.84,3.43,3.08,477000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-20",114.8,115.99,111.21,111.41,-2.37,-2.08,588900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-19",112.84,114.099998,112.21,113.78,0.91,0.81,459000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-18",110.28,113.62,109.010002,112.87,2.73,2.48,424500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-17",115.15,115.74,110.029999,110.14,-5.3,-4.59,730200,{"date":2034,"open":2035,"high":2036,"low":2009,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-14",114.81,115.6,115.44,-0.28,-0.24,498300,{"date":2042,"open":2043,"high":2044,"low":1993,"close":2045,"change":1444,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-13",116.57,117.25,115.72,-0.71,580100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":152,"percent_change":1131,"volume":2054,"transactions":9,"vwap":2053},"2025-11-12",116.51,117.87,116.2,116.55,628400,{"date":2056,"open":2057,"high":1926,"low":2058,"close":2059,"change":43,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-11",114.97,113.66,116.17,0.63,595300,{"date":2063,"open":2064,"high":2065,"low":1945,"close":2037,"change":72,"percent_change":1770,"volume":2066,"transactions":9,"vwap":2037},"2025-11-10",114.72,116.25,415400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1970,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1970},"2025-11-07",111.94,114.55,111.68,1.86,1.65,329200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1201,"percent_change":1806,"volume":2081,"transactions":9,"vwap":2080},"2025-11-06",112.71,113.63,111.91,112.68,561800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1209,"percent_change":527,"volume":2088,"transactions":9,"vwap":2087},"2025-11-05",112.55,114.31,111.42,112.88,454000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":628,"percent_change":2095,"volume":1231,"transactions":9,"vwap":2094},"2025-11-04",111.45,112.67,110.9,112.35,0.04,{"date":2097,"open":2098,"high":2094,"low":2099,"close":2100,"change":2101,"percent_change":164,"volume":2102,"transactions":9,"vwap":2100},"2025-11-03",111.71,110.33,112.3,0.83,520300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":456,"percent_change":107,"volume":2109,"transactions":9,"vwap":2108},"2025-10-31",110.85,111.78,109.059998,111.47,691300,{"date":2111,"open":2112,"high":2113,"low":31,"close":2114,"change":1756,"percent_change":94,"volume":2115,"transactions":9,"vwap":2114},"2025-10-30",109.41,111.37,110.35,675300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-29",111.93,112.61,109.050003,109.24,-3.16,-2.81,752700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1984,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1984},"2025-10-28",112.62,113.99,111.98,-0.13,-0.12,391600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1461,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-27",114.42,114.91,112.33,112.53,-1.12,577500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1201,"percent_change":1806,"volume":2147,"transactions":9,"vwap":2146},"2025-10-24",113.93,116.46,113.28,113.8,734200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":488,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-23",114.12,117.55,110.81,114,-1.2,1163700,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-22",118.39,114.98,115.38,-2.25,-1.91,849400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":203,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-21",118.07,119.66,117.45,117.63,-0.72,488300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1318,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-20",116.24,119,116.010002,118.48,2.32,490500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1628,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-17",114.48,116.26,112.89,115.79,2.09,793200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-16",119.99,120.019997,112.5,113.42,-6.57,-5.48,896300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2190,"change":2202,"percent_change":2203,"volume":1210,"transactions":9,"vwap":2190},"2025-10-15",124.43,125,119.94,-4.15,-3.34,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":660,"percent_change":1309,"volume":2210,"transactions":9,"vwap":2209},"2025-10-14",120.42,124.54,118.5,124.14,513300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-13",119.46,121.5,119.38,121.39,3.76,3.2,451600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2169,"change":1492,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2169},"2025-10-10",125.46,125.84,117.47,-5.73,503600,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1444,"volume":2233,"transactions":9,"vwap":2231},"2025-10-09",126.48,124.48,124.78,-1.04,504300,{"date":2235,"open":2236,"high":2237,"low":1722,"close":1418,"change":477,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1418},"2025-10-08",126.2,126.38,0.41,283600,{"date":2241,"open":2242,"high":2243,"low":1811,"close":1847,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1847},"2025-10-07",127.77,128.96001,-1.74,-1.37,378800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":456,"percent_change":233,"volume":2253,"transactions":9,"vwap":2252},"2025-10-06",127,128.74001,126.35,127.050003,508400,{"date":2255,"open":1803,"high":1731,"low":2256,"close":2257,"change":2258,"percent_change":609,"volume":2259,"transactions":9,"vwap":2257},"2025-10-03",124.83,125.93,1.53,489900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":845,"percent_change":830,"volume":2266,"transactions":9,"vwap":2265},"2025-10-02",124.59,125.87,123.69,124.4,710200,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1543,"volume":2273,"transactions":9,"vwap":2271},"2025-10-01",126.92,124.31,125.24,-1.77,488800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1450,"change":671,"percent_change":337,"volume":2279,"transactions":9,"vwap":1450},"2025-09-30",127.68,129.10001,125.41,357400,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2046,"percent_change":1072,"volume":2285,"transactions":9,"vwap":2284},"2025-09-29",128.32001,126.39,127.33,307900,{"date":2287,"open":2288,"high":1389,"low":2289,"close":2290,"change":2291,"percent_change":2101,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",127.67,127.24,128.039993,1.05,357300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1038,"percent_change":566,"volume":2299,"transactions":9,"vwap":2298},"2025-09-25",126.71,127.49,125.55,126.99,393000,{"date":2301,"open":2302,"high":2303,"low":1724,"close":2304,"change":2305,"percent_change":527,"volume":2306,"transactions":9,"vwap":2304},"2025-09-24",126.74,129.14,127.089996,0.6,553000,{"date":2308,"open":2309,"high":1413,"low":2310,"close":1715,"change":1344,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1715},"2025-09-23",127.34,126.029999,-0.39,545500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":790,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-22",127.42,128.89,126.050003,126.98,-0.79,530400,{"date":2322,"open":2323,"high":1683,"low":2324,"close":1440,"change":758,"percent_change":1400,"volume":2325,"transactions":9,"vwap":1440},"2025-09-19",128.34,126.9,1066600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":921,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-18",125.75,127.97,125.45,127.82,2.13,463300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2073,"percent_change":87,"volume":2340,"transactions":9,"vwap":2339},"2025-09-17",123.77,126.8,123.12,125.16,650000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":671,"volume":2348,"transactions":9,"vwap":2346},"2025-09-16",123.91,124.28,121.63,123.51,-0.4,609500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2343,"change":2354,"percent_change":860,"volume":2355,"transactions":9,"vwap":2343},"2025-09-15",123.71,124.9,123.14,0.44,493400,{"date":2357,"open":2358,"high":2359,"low":2353,"close":2360,"change":2361,"percent_change":1515,"volume":2362,"transactions":9,"vwap":2360},"2025-09-12",123.65,124.15,123.47,-1.33,554500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1848,"change":2368,"percent_change":2130,"volume":2369,"transactions":9,"vwap":1848},"2025-09-11",124.66,125.7,124.13,-0.16,475500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":137,"percent_change":2060,"volume":2376,"transactions":9,"vwap":2375},"2025-09-10",124.61,125.22,123.9,124.96,511500,{"date":2378,"open":2379,"high":1674,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-09",125.29,123.76,124.18,-1.29,-1.03,461600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1400,"percent_change":929,"volume":2391,"transactions":9,"vwap":2390},"2025-09-08",125.059998,125.66,124,125.47,499800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1460,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-05",127.6,128.66,124.92,125.34,-1.35,537300,{"date":2401,"open":2402,"high":2304,"low":2387,"close":2403,"change":233,"percent_change":244,"volume":2404,"transactions":9,"vwap":2403},"2025-09-04",126.58,127.059998,759800,{"date":2406,"open":1847,"high":2298,"low":2396,"close":2407,"change":1757,"percent_change":194,"volume":2408,"transactions":9,"vwap":2407},"2025-09-03",126.17,510800,{"date":2410,"open":2396,"high":2411,"low":2412,"close":1847,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1847},"2025-09-02",125.43,123.56,-0.33,-0.26,437700,{"date":2417,"open":2418,"high":2419,"low":2256,"close":2420,"change":476,"percent_change":1549,"volume":2421,"transactions":9,"vwap":2420},"2025-08-29",125.25,126.27,125.64,715500,{"date":2423,"open":2397,"high":2388,"low":2424,"close":2425,"change":2426,"percent_change":567,"volume":2427,"transactions":9,"vwap":2425},"2025-08-28",124.3,124.79,-0.06,564900,{"date":2429,"open":2430,"high":1700,"low":2431,"close":2432,"change":2433,"percent_change":26,"volume":2434,"transactions":9,"vwap":2432},"2025-08-27",123.37,122.080002,124.85,1.29,882300,{"date":2436,"open":2437,"high":2265,"low":2438,"close":2412,"change":1030,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2412},"2025-08-26",122.76,121.76,0.57,608300,{"date":2442,"open":2443,"high":2444,"low":2216,"close":2445,"change":1594,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-25",121.89,123.68,122.86,0.75,633400,{"date":2449,"open":2450,"high":2451,"low":2175,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-22",119.16,123.15,121.94,2.94,2.47,792800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2175,"change":2461,"percent_change":2038,"volume":2462,"transactions":9,"vwap":2175},"2025-08-21",118.98,119.63,118.6,-0.34,399300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":711,"percent_change":1400,"volume":2469,"transactions":9,"vwap":2468},"2025-08-20",119.35,120.17,118.86,119.34,569800,{"date":2471,"open":1927,"high":2472,"low":1927,"close":2473,"change":598,"percent_change":2101,"volume":2474,"transactions":9,"vwap":2473},"2025-08-19",119.29,119.19,458200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1637,"percent_change":1111,"volume":2481,"transactions":9,"vwap":2480},"2025-08-18",117.96,118.35,116.61,118.21,306100,{"date":2483,"open":2484,"high":2484,"low":2051,"close":2485,"change":2486,"percent_change":1515,"volume":2487,"transactions":9,"vwap":2485},"2025-08-15",119.54,118,-1.28,410300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2238,"percent_change":277,"volume":2494,"transactions":9,"vwap":2493},"2025-08-14",117.76,119.31,117.6,119.28,271500,{"date":2496,"open":2497,"high":2175,"low":2498,"close":2499,"change":2500,"percent_change":1835,"volume":2501,"transactions":9,"vwap":2499},"2025-08-13",118.029999,117.64,118.87,1.61,520800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":822,"percent_change":2508,"volume":2292,"transactions":9,"vwap":2507},"2025-08-12",115.47,117.36,115.21,117.26,2.29,{"date":2510,"open":2511,"high":2036,"low":2512,"close":2513,"change":671,"percent_change":2038,"volume":2514,"transactions":9,"vwap":2513},"2025-08-11",115.059998,113.84,114.63,329700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1960,"change":2520,"percent_change":1784,"volume":2521,"transactions":9,"vwap":1960},"2025-08-08",114.37,115.27,113.72,1.32,290400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2078,"change":2527,"percent_change":1230,"volume":2528,"transactions":9,"vwap":2078},"2025-08-07",115.34,115.36,112.7,-0.68,375000,{"date":2530,"open":2531,"high":2532,"low":1982,"close":2085,"change":2139,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2085},"2025-08-06",115.58,115.75,-0.97,316500,{"date":2536,"open":2037,"high":1894,"low":2537,"close":2538,"change":722,"percent_change":147,"volume":2539,"transactions":9,"vwap":2538},"2025-08-05",112.78,115.43,483700,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2511,"change":2544,"percent_change":2073,"volume":2545,"transactions":9,"vwap":2511},"2025-08-04",113.3,115.080002,1.87,419800,{"date":2547,"open":2548,"high":1962,"low":2549,"close":2550,"change":1543,"percent_change":734,"volume":2551,"transactions":9,"vwap":2550},"2025-08-01",113,110.54,113.19,548100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":152,"percent_change":1131,"volume":2558,"transactions":9,"vwap":2557},"2025-07-31",113.41,115.17,113.4,114.58,432100,{"date":2560,"open":2561,"high":2562,"low":2011,"close":2563,"change":1005,"percent_change":204,"volume":1727,"transactions":9,"vwap":2563},"2025-07-30",115.16,115.33,114.2,{"date":2565,"open":2566,"high":2566,"low":2182,"close":2567,"change":1344,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-29",116.22,114.82,-0.42,305500,{"date":2571,"open":2531,"high":2531,"low":2563,"close":2572,"change":2573,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-28",115.31,-0.02,341900,{"date":2576,"open":1946,"high":1903,"low":2577,"close":2562,"change":2578,"percent_change":526,"volume":2579,"transactions":9,"vwap":2562},"2025-07-25",113.27,0.96,491400,{"date":2581,"open":2582,"high":2144,"low":2583,"close":2517,"change":1246,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2517},"2025-07-24",115.49,113.74,-1.06,525100,{"date":2587,"open":2000,"high":2588,"low":1982,"close":2589,"change":722,"percent_change":147,"volume":2590,"transactions":9,"vwap":2589},"2025-07-23",118.54,115.59,680300,{"date":2592,"open":2572,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":445,"volume":2597,"transactions":9,"vwap":2595},"2025-07-22",116.059998,114.43,115.22,0.23,514600,{"date":2599,"open":2600,"high":2601,"low":2136,"close":2602,"change":1230,"percent_change":1580,"volume":2603,"transactions":9,"vwap":2602},"2025-07-21",116,116.8,114.99,514700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2531,"change":43,"percent_change":1326,"volume":2609,"transactions":9,"vwap":2531},"2025-07-18",115.67,115.93,114.21,492300,{"date":2611,"open":2612,"high":2057,"low":2526,"close":2613,"change":638,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-17",112.93,114.85,2.6,404700,{"date":2617,"open":2137,"high":2618,"low":2619,"close":2069,"change":1326,"percent_change":1821,"volume":2620,"transactions":9,"vwap":2069},"2025-07-16",112.47,110.69,450100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-15",114.9,115.89,111.12,111.3,-4.2,-3.64,380600,{"date":2631,"open":2519,"high":2606,"low":2632,"close":2633,"change":2186,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-14",113.57,115.5,1.84,536100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2554,"change":2641,"percent_change":1905,"volume":2642,"transactions":9,"vwap":2554},"2025-07-11",113.58,113.88,112.65,-0.35,362200,{"date":2644,"open":2645,"high":2037,"low":2646,"close":1969,"change":467,"percent_change":2413,"volume":2647,"transactions":9,"vwap":1969},"2025-07-10",114.74,113.089996,455200,{"date":2649,"open":2513,"high":2582,"low":2650,"close":2651,"change":1200,"percent_change":2414,"volume":2652,"transactions":9,"vwap":2651},"2025-07-09",113.68,114.14,291500,{"date":2654,"open":2655,"high":2656,"low":2639,"close":2657,"change":598,"percent_change":1757,"volume":2061,"transactions":9,"vwap":2657},"2025-07-08",114.019997,115.099998,114.44,{"date":2659,"open":2660,"high":1968,"low":2661,"close":2662,"change":845,"percent_change":797,"volume":2663,"transactions":9,"vwap":2662},"2025-07-07",113.95,113.059998,113.46,644200,{"date":2665,"open":2666,"high":2561,"low":2666,"close":2667,"change":1888,"percent_change":547,"volume":2668,"transactions":9,"vwap":2667},"2025-07-03",113.7,114.3,479100,{"date":2670,"open":2671,"high":2639,"low":2672,"close":2673,"change":2446,"percent_change":1407,"volume":2674,"transactions":9,"vwap":2673},"2025-07-02",113.050003,111.9,113.43,665100,{"date":2676,"open":2677,"high":2673,"low":2678,"close":2080,"change":2454,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2080},"2025-07-01",109.91,109.76,2.24,632300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1200,"percent_change":1906,"volume":1750,"transactions":9,"vwap":2686},"2025-06-30",111.25,111.58,110.13,110.21,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":946,"percent_change":157,"volume":2693,"transactions":9,"vwap":2692},"2025-06-27",110.36,111.19,109.7,110.51,1220000,{"date":2695,"open":2696,"high":2114,"low":2696,"close":2697,"change":2186,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-26",108.18,110.12,1.93,392800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-25",108.14,108.26,107.41,108.029999,-0.03,432500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1915,"percent_change":537,"volume":2714,"transactions":9,"vwap":2713},"2025-06-24",107.98,109.66,107.81,108.059998,587200,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2720,"percent_change":638,"volume":2721,"transactions":9,"vwap":2719},"2025-06-23",104.31,107.72,107.54,3.04,619000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2724,"change":1030,"percent_change":1407,"volume":2727,"transactions":9,"vwap":2724},"2025-06-20",104.5,105.27,103.91,822000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2305,"volume":2735,"transactions":9,"vwap":2733},"2025-06-18",103.57,104.34,102.97,103.8,0.62,680400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":814,"percent_change":578,"volume":2742,"transactions":9,"vwap":2741},"2025-06-17",103.6,104.56,102.56,103.18,418200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1914,"percent_change":859,"volume":2749,"transactions":9,"vwap":2748},"2025-06-16",104.33,105.46,104.040001,104.42,427000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":789,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-13",104.029999,104.96,102.8,103.81,-1.6,527600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":952,"percent_change":757,"volume":2764,"transactions":9,"vwap":2763},"2025-06-12",104.61,105.61,103.43,105.5,322100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1543,"volume":2772,"transactions":9,"vwap":2770},"2025-06-11",107.13,107.26,105.16,105.2,-1.48,433300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2101,"percent_change":137,"volume":2779,"transactions":9,"vwap":2778},"2025-06-10",105.93,107.31,105.73,106.68,645400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":929,"percent_change":712,"volume":2786,"transactions":9,"vwap":2785},"2025-06-09",106.050003,107.15,105.26,105.85,768400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2698,"percent_change":2072,"volume":2793,"transactions":9,"vwap":2792},"2025-06-06",105.38,106.16,104.79,105.75,728400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1200,"percent_change":1374,"volume":2800,"transactions":9,"vwap":2799},"2025-06-05",104.32,104.86,103.42,103.82,433000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1742,"percent_change":996,"volume":2807,"transactions":9,"vwap":2806},"2025-06-04",105.25,105.67,104.11,104.12,446100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":87,"percent_change":2433,"volume":2814,"transactions":9,"vwap":2813},"2025-06-03",104.010002,106.040001,103.74,105.35,682500,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2810,"change":537,"percent_change":1563,"volume":2819,"transactions":9,"vwap":2810},"2025-06-02",104.46,102,690000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1469,"percent_change":1971,"volume":2826,"transactions":9,"vwap":2825},"2025-05-30",103.31,103.94,102.59,103.53,545700,{"date":2828,"open":2799,"high":2829,"low":2830,"close":2831,"change":142,"percent_change":1326,"volume":2832,"transactions":9,"vwap":2831},"2025-05-29",103.99,102.53,103.75,748700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2382,"percent_change":814,"volume":2839,"transactions":9,"vwap":2838},"2025-05-28",103.88,104.41,103.040001,103.089996,424600,{"date":2841,"open":2823,"high":2842,"low":2843,"close":2844,"change":782,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-05-27",104.69,102.84,104.38,1.83,504400,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":277,"percent_change":1131,"volume":2852,"transactions":9,"vwap":2851},"2025-05-23",100.54,102.72,102.5,340900,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1711,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-22",101.99,102.88,101.86,102.16,-0.56,580500,{"date":2862,"open":2863,"high":2864,"low":2740,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-21",104.2,104.68,102.74,-2.41,-2.29,519300,{"date":2870,"open":2789,"high":2777,"low":2871,"close":2872,"change":1930,"percent_change":2130,"volume":2873,"transactions":9,"vwap":2872},"2025-05-20",104.83,105.15,861600,{"date":2875,"open":2876,"high":2761,"low":2877,"close":2878,"change":547,"percent_change":164,"volume":2879,"transactions":9,"vwap":2878},"2025-05-19",103.64,103.14,105.29,530700,{"date":2881,"open":2882,"high":2725,"low":2883,"close":2884,"change":1906,"percent_change":2414,"volume":2885,"transactions":9,"vwap":2884},"2025-05-16",104.58,103.66,104.52,464600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2791,"change":1131,"percent_change":147,"volume":2891,"transactions":9,"vwap":2791},"2025-05-15",104.65,105.059998,102.96,337800,{"date":2893,"open":2894,"high":2895,"low":2762,"close":2817,"change":946,"percent_change":722,"volume":2896,"transactions":9,"vwap":2817},"2025-05-14",104.07,104.87,408900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2894,"change":1563,"percent_change":2354,"volume":2902,"transactions":9,"vwap":2894},"2025-05-13",104.050003,105.099998,103.69,695300,{"date":2904,"open":2905,"high":2906,"low":2843,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-12",103.32,104.77,103.61,3.3,3.29,589700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1806,"percent_change":1806,"volume":2917,"transactions":9,"vwap":2916},"2025-05-09",100.97,101.18,99.71,100.31,365100,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-08",99.81,101.58,100.49,1.46,1.47,435100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2573,"percent_change":2573,"volume":2932,"transactions":9,"vwap":2931},"2025-05-07",99.4,100.32,98.51,99.029999,487000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":798,"percent_change":798,"volume":2939,"transactions":9,"vwap":2938},"2025-05-06",97.16,99.69,97.080002,99.050003,678100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2130,"percent_change":2130,"volume":2946,"transactions":9,"vwap":2945},"2025-05-05",99.11,100.53,99.010002,99.48,352500,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2951,"change":2952,"percent_change":1897,"volume":2953,"transactions":9,"vwap":2951},"2025-05-02",96.61,100.099998,99.61,2.86,469300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1360,"percent_change":1956,"volume":2960,"transactions":9,"vwap":2959},"2025-05-01",95.62,97.49,94.69,96.75,458500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":488,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-04-30",94.93,95.71,93.72,95.42,-1.43,490600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1030,"percent_change":43,"volume":2975,"transactions":9,"vwap":2974},"2025-04-29",96.45,97.28,94.9,96.8,425400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1880,"percent_change":758,"volume":2982,"transactions":9,"vwap":2981},"2025-04-28",96.48,97.21,95.41,96.099998,495700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":428,"percent_change":428,"volume":2989,"transactions":9,"vwap":2988},"2025-04-25",95.34,96,92.93,95.94,593300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2988,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2988},"2025-04-24",94.27,96.2,94,1.15,1.21,854600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-04-23",93,97.089996,92.07,94.79,5.31,5.93,1179100,{"date":185,"open":181,"high":3008,"low":181,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},89.99,89.48,2.87,3.31,1136500]