[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EG":3,"homepage-market-summary":35,"stock-historical-EG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EG","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},"Everest Group, Ltd.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Everest Group Ltd is a Bermuda-based reinsurance and insurance organization. It operates in the Reinsurance and Insurance business. It is a financial services institution focused on diversifying its portfolio and geographic presence. Through direct and indirect subsidiaries operating in the U.S. and internationally. The Insurance operation writes property and casualty insurance directly and through brokers, surplus lines brokers, and general agents within the U.S., Bermuda, Canada, Europe, and South America. The Company conducts business through two reportable segments, Reinsurance and Insurance.","3,064","Hamilton, D0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1723,8,"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},368.27,368.36,369.97,365.63,368.72,-0.45,-0.12,389649.630002,16214,367.9156,401.07,302.44,383004.780719676,66.7,7800,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},379039,138349195.179919,3.1,"2025-04-22",[186,187,196,207,217,228,239,250,260,271,281,291,302,313,324,335,346,357,368,378,388,398,408,418,429,438,449,460,470,481,491,501,512,523,533,544,554,564,575,585,596,605,616,626,636,647,658,668,678,687,697,708,718,729,739,747,755,764,773,782,790,798,806,814,822,831,840,848,857,866,875,884,893,902,910,919,928,937,946,954,962,971,980,989,997,1005,1014,1022,1031,1040,1048,1056,1065,1074,1083,1092,1100,1108,1116,1124,1131,1140,1147,1154,1162,1170,1179,1188,1197,1205,1212,1220,1226,1234,1242,1250,1258,1267,1276,1285,1293,1302,1310,1316,1325,1332,1341,1349,1357,1364,1372,1380,1388,1397,1404,1413,1420,1429,1437,1445,1452,1461,1468,1476,1483,1491,1499,1507,1514,1523,1531,1539,1548,1557,1565,1573,1580,1588,1596,1604,1613,1621,1629,1636,1645,1652,1660,1665,1673,1681,1689,1698,1706,1714,1722,1730,1738,1746,1752,1760,1767,1773,1780,1788,1796,1803,1810,1819,1827,1834,1841,1849,1856,1863,1870,1877,1885,1893,1901,1907,1915,1922,1927,1935,1943,1950,1959,1967,1975,1981,1989,1998,2006,2014,2022,2029,2038,2047,2055,2060,2068,2075,2083,2088,2096,2103,2111,2119,2127,2134,2142,2151,2158,2167,2174,2181,2188,2197,2204,2211,2219,2225,2233,2242,2251,2259,2266,2275,2283,2292,2298,2306,2314,2321,2328,2335,2341,2347,2356,2364,2371,2377,2385,2390,2398,2407,2413,2420,2426,2433,2439,2448,2456,2464,2472,2478,2487,2495,2502,2510,2519,2525,2531,2540,2546,2553,2559,2567,2576,2581,2587,2594,2602,2608,2615,2623,2629,2635,2641,2648,2656,2662,2670,2678,2685,2693,2700,2707,2714,2720,2725,2731,2737,2744,2751,2758,2764,2770,2777,2782,2790,2797,2803,2809,2813,2820,2829,2835,2843,2849,2855,2859,2865,2873,2879,2886,2890,2898,2904,2911,2919,2927,2932,2938,2945,2953,2959,2967,2974,2982,2990,2996,3003,3010,3018,3026,3034,3041,3047,3053,3061,3069,3077,3083,3091],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":189,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",363.01,369.93,3.55,0.97,427659.559982,17485,368.3515,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",369.02,370.755,364.69,365.17,-3.64,-0.99,443082.103538,18466,366.7228,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":203,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",367.32,370.265,364.405,368.81,-0.27,342059.475599,16073,367.6832,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",369.78,371.76,368.69,369.8,-0.63,-0.17,270132.754326,12637,370.0919,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",373.5,376.95,367.67,370.43,-1.53,-0.41,282163.372314,13251,370.4686,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",374.3,376.99,371.92,371.96,-0.4,-0.11,284984.921318,13903,373.8647,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":152,"volume":257,"transactions":258,"vwap":259},"2026-09-23",371.41,376.84,370.71,372.36,1.4,291331.407219,14920,373.6335,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",373.01,373.92,366.49,370.96,1.54,0.42,421585.838132,17933,370.2084,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",378.7,368.025,369.42,-5.43,-1.45,386001.195709,15141,371.8418,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",383.04,373.39,374.85,-5.27,-1.39,1806788.26437,24803,374.9972,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",378.28,382.325,374.47,380.12,2.35,0.62,438181.635001,17388,378.9013,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",377.85,380.57,374.51,377.77,-1.78,-0.47,379949.082955,17549,377.8646,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",378.61,380.2193,376.52,379.55,0.01,0,335073.430589,17367,378.7386,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",377.94,381.08,376.685,379.54,7.83,2.11,317258.324401,14877,379.4317,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",373.99,374.76,368.22,371.71,0.68,0.18,323739.108799,15270,371.0151,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",370.39,371.82,366.78,371.03,3.16,0.86,360316.952084,15910,369.6948,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",365.85,370.0125,361.7,367.87,-1.96,-0.53,376976.643606,18521,368.2688,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",374.94,376.64,369.83,-11.04,-2.9,534915.242025,23029,372.3551,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":287,"volume":385,"transactions":386,"vwap":387},"2026-09-04",381.06,384.9275,380.2,380.87,-5.38,236573.226764,15611,381.333,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":331,"volume":395,"transactions":396,"vwap":397},"2026-09-03",382.38,388.025,382.3,386.25,7.97,308248.123927,15770,386.0623,{"date":399,"open":400,"high":401,"low":402,"close":293,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",380.22,383.965,377.54,-0.33,-0.09,345675.898313,14438,379.5599,{"date":409,"open":410,"high":411,"low":412,"close":315,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",377.5,383.77,377.2,3.96,1.06,369283.4921,17408,379.2471,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",375.91,377.4399,373.62,374.65,-2.96,-0.78,453099.235282,14564,374.9479,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":117,"volume":435,"transactions":436,"vwap":437},"2026-08-28",381.99,376.415,377.61,-0.05,265755.526575,12333,378.1766,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",377.05,380.51,372.63,377.66,-2.12,-0.56,259868.342177,13673,376.4963,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",375.21,380.85,370,379.78,4.39,1.17,250200.810098,13741,379.588,{"date":461,"open":371,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",377.07,372.49,375.39,-1.4,-0.37,191049.741577,12015,375.4163,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",373.89,377.74,372.69,376.79,6.73,1.82,237280.787929,13947,376.4429,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",369,372,370.06,1.7,0.46,226742.559002,11272,370.1525,{"date":492,"open":493,"high":494,"low":495,"close":21,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",362.77,370.485,362.58,4.43,1.22,257900.55768,15311,368.7763,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",369.62,371.21,362.74,363.93,-3.45,-0.94,234835.685957,14572,365.8449,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",369.53,373.32,367.31,367.38,2.23,0.61,245735.258518,12734,369.436,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",373.81,364.3,365.15,-4.96,-1.34,232455.81689,13346,366.9195,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",367.23,370.35,366.29,370.11,4.06,1.11,204313.35948,11767,369.5132,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",360.63,369.94,366.05,2.38,0.65,362875.435177,18192,365.3422,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":445,"volume":561,"transactions":562,"vwap":563},"2026-08-12",362.86,366.65,362.82,363.67,-2.03,265535.325533,13808,364.3964,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",368.09,369.98,365.59,365.7,-4.2,-1.14,215530.639061,11607,367.3535,{"date":576,"open":503,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",374.52,368.2275,369.9,-5.06,-1.35,254894.15015,13191,370.3961,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",365.79,375.04,364.56,374.96,4.61,1.24,286880.530027,14204,373.3206,{"date":597,"open":598,"high":599,"low":600,"close":536,"change":601,"percent_change":425,"volume":602,"transactions":603,"vwap":604},"2026-08-06",375.18,376.63,368.97,-2.93,314719.110205,15189,370.5917,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",373.74,376.12,369.54,373.28,4.07,1.1,387128.313355,15752,372.9037,{"date":617,"open":178,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",370.38,364.36,369.21,-2.84,-0.76,336288.351713,17525,368.6388,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":445,"volume":633,"transactions":634,"vwap":635},"2026-08-03",374.31,379,370.19,372.05,-2.1,340970.976909,14601,372.7359,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",369.13,376.65,368.92,374.15,-1.21,-0.32,433571.002652,19622,374.0111,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",378.63,388.97,368.33,375.36,-18.53,-4.7,685468.74371,27980,374.5321,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":642,"volume":665,"transactions":666,"vwap":667},"2026-07-29",395.68,399.83,391.94,393.89,-4.81,456233.716573,21376,395.0136,{"date":669,"open":670,"high":30,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",393.11,392.85,398.7,9.36,2.4,319281.477308,15869,399.1436,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":612,"volume":684,"transactions":685,"vwap":686},"2026-07-27",385,390.53,389.34,4.22,319331.391209,16042,389.0359,{"date":688,"open":475,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",386.87,376.22,385.12,9.56,2.55,306620.219778,14107,384.4538,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",370.72,376.5,369.465,375.56,2.49,0.67,409811.333762,14759,375.1512,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",378.32,372.125,373.07,-4.02,-1.07,384777.464782,16274,373.9166,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",377.75,379.3,374,377.09,-1.9,-0.5,426705.039964,16333,376.9612,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":508,"volume":736,"transactions":737,"vwap":738},"2026-07-20",380.92,383.56,378.31,378.99,-3.58,444704.593813,16300,379.9096,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",375.26001,385.69,382.57001,9.35,2.51,475100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",364.38,373.42999,373.22,9.09,2.5,278100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",369.01001,370.51001,361.070007,364.13,-7.72,-2.08,345600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",374.37,377.72,371.23999,371.85001,-6.04,-1.6,281700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",373.31,378.85999,372.51001,377.89001,7.31,1.97,271400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":246,"volume":789,"transactions":9,"vwap":787},"2026-07-10",371.89001,372.54999,368.85999,370.57999,-0.42,226700,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",367.20001,375.48999,371,-0.29,-0.08,397200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",369.79001,376.48001,371.29001,-1.93,-0.52,286000,{"date":807,"open":808,"high":809,"low":810,"close":751,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":751},"2026-07-07",375,379.22,373.19,0.29,0.08,307700,{"date":815,"open":453,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",374.26001,367.23999,372.92999,1.58,0.43,414300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",361.37,372.35999,357.89001,371.35001,11.42,3.17,389400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",360,364.17999,357.39001,359.92999,2.7,0.76,444200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":203,"volume":847,"transactions":9,"vwap":845},"2026-06-30",360.66,360.89999,356.73001,357.23001,-3.56,383500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",353.54999,361.26001,352.14001,360.79001,5.27,1.48,435800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",345.42001,355.70001,344.89999,355.51999,12.5,3.64,622300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",343,348.23001,340.17001,343.019989,-2.72,-0.79,356400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",344.45001,349.51001,343.45001,345.73999,2.18,0.63,453100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",341.14001,344.16,339.040009,343.56,4.26,1.26,516600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",339.95999,344.64999,336.049988,339.29999,3.67,1.09,545100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":445,"volume":909,"transactions":9,"vwap":907},"2026-06-18",335.45001,339.42001,333.70999,335.63,-1.89,1246900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",336.22,342.84,332.57001,337.51999,-0.22,-0.07,492600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",340.89999,344.73999,336.73001,337.73999,-0.86,-0.25,370700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",337.70001,342.16,337.5,338.60001,-0.8,-0.24,340400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",339.45999,339.91,333.60001,339.39999,3.15,0.94,403000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":404,"volume":953,"transactions":9,"vwap":951},"2026-06-11",339.57001,340.5,335.76999,336.25,-0.3,358100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",330.69,340.42001,336.54999,4.7,1.42,304400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",332.019989,335.70999,330.84,331.85001,0.92,0.28,468400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",331.20001,334.51001,330.54001,330.92999,-3.48,-1.04,528000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",321.39999,335.70001,320.20999,334.41,14.91,4.67,724500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":820,"volume":996,"transactions":9,"vwap":994},"2026-06-04",322.22,327.070007,318.88,319.5,1.38,739600,{"date":998,"open":984,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",323.89999,316.78,318.12,-2.67,-0.83,541100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",324.51001,327.54001,320.78,320.79001,-4.05,-1.25,424500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":127,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",322,327.31,320.5,324.84,0.81,476100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",330.23999,332.64001,322.089996,324.029999,-9.2,-2.76,786000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",345.78,345.82999,333.079987,333.23001,-10.1,-2.94,376800,{"date":1041,"open":1042,"high":860,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",352.39999,342.73999,343.32999,-8.88,-2.52,238300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":725,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-26",353.92001,357.14001,351.23001,352.20999,-0.14,219200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",356.44,358.20999,352.32999,352.70999,-3.74,-1.05,192000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",356.48999,359.54001,353.63,356.45001,-1.97,-0.55,356700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",358.67999,360.089996,355.54001,358.42001,1.39,0.39,255700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",356.16,361.26999,352.01001,357.029999,1.21,0.34,365300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":927,"transactions":9,"vwap":1097},"2026-05-18",351.35999,360.29001,351.32001,355.82001,4.15,1.18,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":414,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",349.10999,352.029999,347.79001,351.67001,3.68,343400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":319,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",349.22,352.62,347.95001,347.98999,0.02,309800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1063,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",350.25,353.64999,343.97,347.97,-3.7,272700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1105,"change":1129,"percent_change":127,"volume":1130,"transactions":9,"vwap":1105},"2026-05-12",351.22,354.89001,346.64001,0.89,352000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",352.56,355.31,348.64001,350.78,-0.74,-0.21,375200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1138,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-08",348.19,353.98001,351.51999,-0.06,261700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":224,"percent_change":434,"volume":1153,"transactions":9,"vwap":1152},"2026-05-07",351.089996,354.95001,347.81,351.73001,354100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":882,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",351.51001,354.31,350.17001,351.89999,2.22,267700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":298,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",350.48999,353.10001,347.31,349.67999,2.16,336200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",351.070007,355.53,345.20999,347.51999,-6.05,-1.71,370200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",359.45001,360.48001,352.41,353.57001,-3.19,-0.89,407600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",335.73999,360.85999,334.26001,356.76001,12.75,3.71,524400,{"date":1198,"open":1199,"high":1104,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",345.69,340.82999,344.01001,-3.06,-0.88,349500,{"date":1206,"open":1207,"high":878,"low":1208,"close":1209,"change":191,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",347.089996,344.51999,347.070007,1.03,209800,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",341.47,346.049988,343.51999,0.14,0.04,253800,{"date":1221,"open":878,"high":1136,"low":1222,"close":1223,"change":1224,"percent_change":444,"volume":1225,"transactions":9,"vwap":1223},"2026-04-24",343.17001,343.38,-7.43,230200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",343.85001,351.92001,350.81,5.81,1.68,330900,{"date":1235,"open":1236,"high":1230,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",349.39001,344.040009,345,-4.82,-1.38,331000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",354.16,349.10001,349.82001,-0.82,-0.23,354800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":935,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",350.45999,355.26001,349.95999,350.64001,-0.85,311200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",343.88,352.75,343.82999,351.48999,7.08,2.06,344000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-16",346.28,349.25,343.54999,344.41,-1.2,-0.35,352300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",341.25,349.62,340.19,345.60999,4.37,1.28,384200,{"date":1286,"open":1287,"high":868,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",332.60999,330.32999,341.23999,7.81,2.34,544500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",328.049988,333.84,327.97,333.42999,3.56,1.08,348900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1177,"volume":1309,"transactions":9,"vwap":1307},"2026-04-10",335.029999,339.73001,327.39999,329.87,-5.74,294300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":297,"percent_change":1315,"volume":772,"transactions":9,"vwap":1314},"2026-04-09",331.35999,339.19,335.60999,0.71,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",329.25,334.079987,327.91,333.26001,5.88,1.8,323400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":978,"percent_change":643,"volume":1331,"transactions":9,"vwap":1330},"2026-04-07",325.87,329.84,325.29999,327.38,298600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",325.17999,329.26999,324.92999,328.42001,1.33,0.41,220300,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",320.70999,330,327.089996,3.22,0.99,300800,{"date":1350,"open":1019,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-01",328.81,321.75,323.87,-2.98,-0.91,259200,{"date":1358,"open":1359,"high":1360,"low":1026,"close":1361,"change":1362,"percent_change":900,"volume":1363,"transactions":9,"vwap":1361},"2026-03-31",322.34,331.48001,326.85001,3.52,376100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":486,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",320.67001,324.17001,318.44,323.32999,5.4,328800,{"date":1373,"open":1374,"high":1007,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",324.049988,316.69,317.92999,-5.96,-1.84,233600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":117,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",324,326.57999,321.20999,323.89001,-0.04,412600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",326.39001,327.59,323.54001,323.92999,0.16,0.05,237100,{"date":1398,"open":1399,"high":1295,"low":1400,"close":1401,"change":364,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-24",324.26001,323.37,323.76999,-0.16,345200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",322.72,326.88,318.48001,324.29999,8.28,2.62,428500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":112,"percent_change":1114,"volume":1419,"transactions":9,"vwap":1418},"2026-03-20",315.98001,318.059998,314.72,316.019989,678900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-19",319.89999,321.70999,313.26001,315.95999,-3.9,-1.22,299200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1247,"volume":1436,"transactions":9,"vwap":1434},"2026-03-18",320.79999,324.38,318.37,319.85999,-2.64,280000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":298,"volume":1444,"transactions":9,"vwap":1442},"2026-03-17",324.14001,326.87,322.01001,322.5,1.98,283500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1394,"percent_change":1395,"volume":1451,"transactions":9,"vwap":1450},"2026-03-16",321.98001,325.91,320.51001,320.51999,265900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-13",324.45999,325.5,320.23001,320.35999,-1.98,-0.61,232100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1359,"change":353,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1359},"2026-03-12",319.91,326.25,317.019989,0.27,360300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1378,"volume":1475,"transactions":9,"vwap":1473},"2026-03-11",326.82001,327.019989,320.34,321.48001,-6.02,342700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1072,"percent_change":224,"volume":1482,"transactions":9,"vwap":1481},"2026-03-10",326.91,330.73001,323.16,327.5,299800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1295,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1295},"2026-03-09",331.23001,331.89001,325.60001,-6.06,-1.81,359200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":152,"volume":1498,"transactions":9,"vwap":1496},"2026-03-06",331.45999,334.57001,324.29001,334.10999,1.27,341200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1204,"transactions":9,"vwap":1504},"2026-03-05",332.35999,335.049988,331,332.84,-1.27,-0.38,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1496,"change":1512,"percent_change":952,"volume":1513,"transactions":9,"vwap":1496},"2026-03-04",334.10001,335.95001,331.47,-1.02,432300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",335.040009,339.38,325.47,335.13,-4.5,-1.32,468200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",334.69,341.31,339.63,4.14,1.23,375900,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",339.019989,331.85999,335.48999,-2.33,-0.69,369400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-26",338.89999,341.69,335.67999,337.82001,2.01,0.6,355100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-25",339.85999,341.84,335.29001,335.81,-3.84,-1.13,427000,{"date":1558,"open":1559,"high":931,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",337.01001,334.19,339.64999,1.88,0.56,279000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1240,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",342.41,345.57001,337.26999,337.76999,-4.71,359500,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":25,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-20",345.040009,337.20001,342.48001,-0.13,318000,{"date":1581,"open":1208,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-19",348.31,340.62,342.92999,-2.58,-0.75,291800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":804,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-18",345.63,347.10999,341.44,345.51001,-0.15,396900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":17,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-17",340.51999,348.22,337.94,346.029999,2.37,587500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",334.59,338.040009,331.60999,338.029999,1.91,0.57,451200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":540,"volume":1620,"transactions":9,"vwap":1618},"2026-02-12",332.57999,338,331.10999,336.12,3.7,633200,{"date":1622,"open":1623,"high":1624,"low":1330,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-11",329.66,333.32001,332.42001,1.94,0.59,362800,{"date":1630,"open":1016,"high":1631,"low":1016,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-10",332.82001,330.48001,8.36,2.6,482000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-09",326.60999,330.59,320.01001,322.12,-6.27,-1.91,407400,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":753,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-06",326.51001,332.85001,328.39001,0.77,399800,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-05",334.14999,306.089996,325.89001,-7.53,-2.26,878700,{"date":1661,"open":1035,"high":1305,"low":1638,"close":1662,"change":1663,"percent_change":900,"volume":1664,"transactions":9,"vwap":1662},"2026-02-04",333.42001,3.59,633600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":803,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",330.72,336.81,329.29001,329.82999,-0.58,348000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1217,"volume":1680,"transactions":9,"vwap":1678},"2026-02-02",328.64001,331.92001,327.16,331.76001,0.48,274300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1309,"transactions":9,"vwap":1686},"2026-01-30",327.78,332.45001,326.69,331.28,1.66,0.5,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",328.82999,331.84,325.42999,329.62,4.71,1.45,357000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":192,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",323.079987,328.20001,321.14001,324.91,0.3,303400,{"date":1707,"open":1448,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-27",325.92001,322.13,323.94,-3.16,-0.97,241600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":900,"volume":1721,"transactions":9,"vwap":1719},"2026-01-26",325.20999,329.29999,325.01001,327.10001,3.53,199200,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-23",319.95999,323.66,323.57001,1.87,0.58,283700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1506,"volume":1737,"transactions":9,"vwap":1735},"2026-01-22",322.35999,323.32001,319,321.70001,-1.24,349000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":968,"volume":1745,"transactions":9,"vwap":1743},"2026-01-21",322.92999,324.67001,318.26001,322.94,2.94,353000,{"date":1747,"open":1748,"high":1423,"low":1748,"close":1749,"change":65,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-20",316.17999,320,0.37,313600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1586,"volume":1759,"transactions":9,"vwap":1757},"2026-01-16",319.85001,322.049988,318.14001,318.81,-2.4,278700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1384,"change":654,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1384},"2026-01-15",324.98999,328.34,320.10999,-1.44,305000,{"date":1768,"open":1359,"high":1769,"low":1770,"close":1448,"change":1771,"percent_change":1727,"volume":1772,"transactions":9,"vwap":1448},"2026-01-14",326.47,321.38,5.99,377800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1585,"volume":1467,"transactions":9,"vwap":1778},"2026-01-13",326.44,328.35999,317.20999,319.92001,-8.46,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1765,"volume":1787,"transactions":9,"vwap":1785},"2026-01-12",330.60999,335.79999,327.17001,328.38,-4.8,402300,{"date":1789,"open":1790,"high":1533,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",336.78,332.38,333.17999,-4.92,-1.46,288100,{"date":1797,"open":1798,"high":957,"low":1799,"close":1800,"change":1801,"percent_change":1545,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",332.89001,331.049988,338.10001,6.67,366200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1186,"percent_change":213,"volume":1809,"transactions":9,"vwap":1808},"2026-01-07",332,335.76001,328.10001,331.42999,317100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",341,341.98999,331.17999,332.32001,-8.96,-2.63,393200,{"date":1820,"open":1502,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",343.32001,333.38,341.28,6.8,2.03,396800,{"date":1828,"open":1829,"high":1830,"low":941,"close":1831,"change":1832,"percent_change":1765,"volume":1833,"transactions":9,"vwap":1831},"2026-01-02",338.17999,339.92001,334.48001,-4.87,411500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1643,"percent_change":445,"volume":1840,"transactions":9,"vwap":1839},"2025-12-31",340.73999,342.67001,339.29001,339.35001,244900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1529,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-30",341.059998,342.54001,340.20001,341.26001,0.36,202300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":753,"percent_change":164,"volume":1855,"transactions":9,"vwap":1854},"2025-12-29",337.10999,340.72,336.59,340.029999,248000,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1081,"volume":1862,"transactions":9,"vwap":1860},"2025-12-26",333.66,338.41,337.53,1.32,184100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1003,"percent_change":926,"volume":1869,"transactions":9,"vwap":1868},"2025-12-24",338.089996,338.89001,335.23001,336.20999,159000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":995,"percent_change":1339,"volume":1876,"transactions":9,"vwap":1875},"2025-12-23",336.35001,338.76999,334.84,337.040009,485700,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-22",330.62,336.38,335.66,4.35,1.31,288500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":642,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-19",332.16,334.89001,330.31,331.31,-0.36,1016600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1099,"volume":1900,"transactions":9,"vwap":1898},"2025-12-18",326.19,334.019989,322.45999,332.51999,3.89,415600,{"date":1902,"open":1903,"high":976,"low":1904,"close":1905,"change":1283,"percent_change":1081,"volume":1906,"transactions":9,"vwap":1905},"2025-12-17",326,325.049988,328.63,400400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1506,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",327.73999,328.53,323.69,327.35001,-1.26,543800,{"date":1916,"open":1917,"high":1879,"low":1918,"close":1919,"change":1696,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-15",328.57999,324.019989,328.60999,0.44,462100,{"date":1923,"open":1685,"high":1691,"low":1924,"close":1677,"change":1925,"percent_change":353,"volume":1926,"transactions":9,"vwap":1677},"2025-12-12",325.22,2.78,344500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1432,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1432},"2025-12-11",316.84,325.84,316.01001,8.91,2.82,390600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":819,"volume":1942,"transactions":9,"vwap":1940},"2025-12-10",310.79999,317.54999,309.66,315.47,4.91,399300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1168,"percent_change":1949,"volume":1249,"transactions":9,"vwap":1948},"2025-12-09",309.5,312.42001,307.39001,310.56,0.7,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-08",309.37,309.98999,306.84,308.39999,-1.57,-0.51,366300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1062,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-05",312.22,314.41,309.67001,309.97,-1.19,366800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":643,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-04",315.23001,317.85999,312.72,313.70999,-0.1,329500,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":477,"percent_change":1728,"volume":1980,"transactions":9,"vwap":1979},"2025-12-03",311.85999,315.97,314.029999,337100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1218,"volume":1988,"transactions":9,"vwap":1986},"2025-12-02",313.73001,313.92001,309.029999,312.20999,0.12,407900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-01",314.23999,316.76999,311.41,312.089996,-2.2,-0.7,363400,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-28",311.45001,316.14999,314.29001,2.26,0.72,204000,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-26",311.22,315.10999,312.029999,-2.01,-0.64,320300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1883,"volume":2021,"transactions":9,"vwap":2019},"2025-11-25",312.45001,316.89999,311.75,314.040009,4.05,364000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1953,"change":581,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1953},"2025-11-24",310.73001,312.73999,306.70001,-0.43,617800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-21",305,315.41,304.82001,311.34,6.35,2.08,603100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-20",314.45999,317.17001,304.54999,304.98999,-7.85,-2.51,404900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1628,"transactions":9,"vwap":2052},"2025-11-19",318.59,320.75,312.48999,312.84,-7.18,-2.24,{"date":2056,"open":1343,"high":1392,"low":2057,"close":2058,"change":2059,"percent_change":1973,"volume":1498,"transactions":9,"vwap":2058},"2025-11-18",318.45001,320.019989,-0.31,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1489,"volume":2067,"transactions":9,"vwap":2065},"2025-11-17",328,328.37,319.75,320.32999,-5.9,378400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1913,"percent_change":1506,"volume":2074,"transactions":9,"vwap":2073},"2025-11-14",327.95001,330.29999,324.28,326.23001,372400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":838,"volume":2082,"transactions":9,"vwap":2080},"2025-11-13",326.76001,330.37,324.31,327.48999,2.46,401700,{"date":2084,"open":1353,"high":1297,"low":2085,"close":2086,"change":1546,"percent_change":342,"volume":2087,"transactions":9,"vwap":2086},"2025-11-12",323.26001,325.029999,552300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1505,"volume":2095,"transactions":9,"vwap":2093},"2025-11-11",329.54001,330.57999,323.95001,324.42999,-4.18,759500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1919,"change":2101,"percent_change":838,"volume":2102,"transactions":9,"vwap":1919},"2025-11-10",324.5,328.95999,321.87,2.47,440900,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-07",320.53,328.72,326.14001,6.53,2.04,598100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1137,"volume":2118,"transactions":9,"vwap":2116},"2025-11-06",321,326.35001,318.45999,319.60999,-2.38,508100,{"date":2120,"open":2121,"high":2122,"low":1368,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-05",318.78,324.37,321.98999,4.3,1.35,605500,{"date":2128,"open":2129,"high":1368,"low":2130,"close":2131,"change":2132,"percent_change":2125,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",313.53,312,317.69,4.24,396200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":714,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-03",311.85001,317.56,309.87,313.45001,-0.34,484800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-31",312.79001,317,309.049988,314.51999,5.34,1.73,638000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":213,"percent_change":404,"volume":2157,"transactions":9,"vwap":2156},"2025-10-30",311.63,314.39999,307.14999,309.17999,672600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-29",307,314.32001,304.60001,309.45001,4.54,1.49,711200,{"date":2168,"open":2169,"high":2169,"low":31,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-28",325.10001,304.91,-39.07,-11.36,1557700,{"date":2175,"open":2176,"high":1254,"low":2177,"close":2178,"change":528,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-27",348.67001,343.26999,343.98001,-1.42,234100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":403,"percent_change":404,"volume":2187,"transactions":9,"vwap":2186},"2025-10-24",349.60999,350.39001,345.64001,348.94,152000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-23",349.54999,352.23001,346.76999,349.26999,0.85,0.24,212000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1137,"percent_change":1138,"volume":2203,"transactions":9,"vwap":2202},"2025-10-22",349.29001,353.57999,346.98001,348.42001,231700,{"date":2205,"open":2206,"high":2207,"low":1582,"close":2208,"change":2209,"percent_change":1957,"volume":2210,"transactions":9,"vwap":2208},"2025-10-21",350.049988,351.14001,349.16,-1.79,186000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":477,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-20",350.13,352.70001,347.41,350.95001,0.52,250000,{"date":2220,"open":2221,"high":1111,"low":2221,"close":2222,"change":1410,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-17",340.78,349.13,2.43,463900,{"date":2226,"open":2227,"high":1269,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-16",342.98999,338.92999,340.85001,-7.7,-2.21,355700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-15",354.53,358.53,345.73001,348.54999,-8.19,-2.3,304200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-14",351.17999,356.98001,347.95999,356.73999,5.72,1.63,242600,{"date":2252,"open":2253,"high":1149,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-13",344.76999,343.95001,351.019989,4.33,1.25,257800,{"date":2260,"open":2261,"high":2262,"low":1128,"close":2263,"change":2264,"percent_change":1765,"volume":2265,"transactions":9,"vwap":2263},"2025-10-10",352.85999,356.14001,346.69,-5.08,272600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-09",361.64999,362.059998,349.35999,351.76999,-8.23,-2.29,372000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":833,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":833},"2025-10-08",366.97,368.29001,359.45999,-4.86,-1.33,290100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-07",364.39001,368.070007,361.88,364.85999,3.3,0.91,299900,{"date":2293,"open":833,"high":2294,"low":2295,"close":2296,"change":1695,"percent_change":1861,"volume":2297,"transactions":9,"vwap":2296},"2025-10-06",364.60999,358.87,361.56,252500,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-03",350.44,358.95001,356.85001,5.8,1.65,247500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1996,"volume":2313,"transactions":9,"vwap":2311},"2025-10-02",350.059998,355.049988,348.63,351.049988,-2.48,196700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2289,"percent_change":944,"volume":2320,"transactions":9,"vwap":2319},"2025-10-01",351.35001,356.29001,348.29999,353.53,230900,{"date":2322,"open":2237,"high":2216,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-30",344.5,350.23001,4.74,1.37,234300,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":978,"volume":2334,"transactions":9,"vwap":2332},"2025-09-29",348.85999,343.29001,345.48999,-3.62,346800,{"date":2336,"open":2337,"high":2338,"low":1120,"close":1102,"change":2339,"percent_change":122,"volume":2340,"transactions":9,"vwap":1102},"2025-09-26",347.56,351.95001,3.9,359900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1174,"change":403,"percent_change":1973,"volume":2346,"transactions":9,"vwap":1174},"2025-09-25",344.70001,349.14999,341.95001,409900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",337.87,346.72,333.89001,345.54001,7.61,2.25,428200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":183,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-23",336.72,340.32001,334.67999,337.92999,0.93,302300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1072,"percent_change":1402,"volume":2370,"transactions":9,"vwap":2369},"2025-09-22",333,336.079987,332.64999,334.82999,295500,{"date":2372,"open":1806,"high":1559,"low":2373,"close":2374,"change":882,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-19",332.26999,335.38,0.19,1062700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":612,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-18",333.029999,336.14999,332.5,334.75,0.33,332200,{"date":2386,"open":1686,"high":1873,"low":1344,"close":2387,"change":2388,"percent_change":2290,"volume":2389,"transactions":9,"vwap":2387},"2025-09-17",333.64999,3.02,397000,{"date":2391,"open":2392,"high":2393,"low":1912,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-16",334.76999,336.85999,330.63,-9.21,-2.71,386400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-15",348.5,353.47,339.60999,339.84,-9.53,-2.73,317700,{"date":2408,"open":878,"high":2409,"low":2410,"close":2411,"change":2362,"percent_change":1466,"volume":2412,"transactions":9,"vwap":2411},"2025-09-12",352.45001,347.66,349.37,487600,{"date":2414,"open":2415,"high":2344,"low":2416,"close":2417,"change":2418,"percent_change":2101,"volume":2419,"transactions":9,"vwap":2417},"2025-09-11",340.92999,338.5,348.44,8.41,320400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1854,"change":1671,"percent_change":224,"volume":2425,"transactions":9,"vwap":1854},"2025-09-10",338.94,341.29999,335.89999,274000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1210,"percent_change":1704,"volume":2432,"transactions":9,"vwap":2431},"2025-09-09",339.76001,341.82001,338.85001,340.60999,332400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":788,"percent_change":26,"volume":1331,"transactions":9,"vwap":2438},"2025-09-08",338.79001,340.29999,334.64999,339.57999,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-05",343.60001,345.26999,339.39001,340,-5.26,-1.52,195400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":508,"volume":2455,"transactions":9,"vwap":2453},"2025-09-04",350,351.76001,344.92999,345.26001,-3.27,341600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":968,"volume":2463,"transactions":9,"vwap":2461},"2025-09-03",342,349.73999,341.10001,348.53,3.18,507900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":107,"volume":2471,"transactions":9,"vwap":2469},"2025-09-02",341.51999,346,339.92999,345.35001,3.47,445400,{"date":2473,"open":1526,"high":2474,"low":1526,"close":2475,"change":2476,"percent_change":1627,"volume":2477,"transactions":9,"vwap":2475},"2025-08-29",344.81,341.88,2,220900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-28",342.70999,344.019989,338.51001,339.88,-3.46,-1.01,224600,{"date":2488,"open":2489,"high":2490,"low":1860,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-27",339.31,345.75,343.34,4.62,1.36,252100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":622,"volume":1759,"transactions":9,"vwap":2500},"2025-08-26",340.22,341.60999,337.81,338.72,-2.6,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":622,"volume":2509,"transactions":9,"vwap":2507},"2025-08-25",342.70001,343.51001,340.35999,341.32001,-2.62,202500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-22",350.88,352.76001,343.23001,343.94,-4.12,-1.18,260300,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2164,"percent_change":1861,"volume":2524,"transactions":9,"vwap":2523},"2025-08-21",344,349.23999,348.059998,385000,{"date":2526,"open":2527,"high":2528,"low":2527,"close":1216,"change":2529,"percent_change":486,"volume":2530,"transactions":9,"vwap":1216},"2025-08-20",338.26999,344.60001,5.73,305200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-19",333.28,338.079987,332.62,337.79001,5.82,1.75,193000,{"date":2541,"open":2542,"high":92,"low":1344,"close":2543,"change":2544,"percent_change":1218,"volume":2545,"transactions":9,"vwap":2543},"2025-08-18",330.91,331.97,0.13,176400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1692,"change":2551,"percent_change":1956,"volume":2552,"transactions":9,"vwap":1692},"2025-08-15",338.59,338.75,330.87,-5.28,356000,{"date":2554,"open":2555,"high":2349,"low":2360,"close":2556,"change":1847,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-14",336.01001,337.12,0.11,260800,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-13",328.54001,336.95001,336.76001,8.55,2.61,314300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-12",331.69,332.23001,326.48999,328.20999,-2.19,-0.66,281100,{"date":2577,"open":2578,"high":1879,"low":1776,"close":2579,"change":1546,"percent_change":342,"volume":2580,"transactions":9,"vwap":2579},"2025-08-11",329.5,330.39999,227600,{"date":2582,"open":1344,"high":2583,"low":2584,"close":2585,"change":2304,"percent_change":1688,"volume":2586,"transactions":9,"vwap":2585},"2025-08-08",332.56,328.29999,329.79999,245600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2140,"percent_change":1973,"volume":2593,"transactions":9,"vwap":2592},"2025-08-07",329.34,330.12,325.63,328.14999,263000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1611,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-06",330.14001,331.79999,325.73001,328.48999,0.17,326900,{"date":2603,"open":2604,"high":975,"low":2605,"close":2606,"change":1562,"percent_change":1728,"volume":2607,"transactions":9,"vwap":2606},"2025-08-05",328.89999,325.14999,327.92001,420500,{"date":2609,"open":1501,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":771,"volume":2614,"transactions":9,"vwap":2612},"2025-08-04",333.39999,325,326.040009,-5.3,506200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2281,"volume":2622,"transactions":9,"vwap":2620},"2025-08-01",334.79999,341.95999,327.98999,331.34,-4.46,318700,{"date":2624,"open":2625,"high":2626,"low":1519,"close":1783,"change":2627,"percent_change":192,"volume":2628,"transactions":9,"vwap":1783},"2025-07-31",341.12,350.87,3.24,702500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2583,"change":969,"percent_change":812,"volume":2634,"transactions":9,"vwap":2583},"2025-07-30",330.51001,335.53,328.42999,575300,{"date":2636,"open":2637,"high":2638,"low":2631,"close":2639,"change":2362,"percent_change":969,"volume":2640,"transactions":9,"vwap":2639},"2025-07-29",333.87,335.69,332.28,271500,{"date":2642,"open":2374,"high":2643,"low":2631,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-28",337.29999,331.35001,-5.51,-1.64,198400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2393,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2393},"2025-07-25",332.070007,336.98001,331.73999,4.97,1.5,189700,{"date":2657,"open":2658,"high":2643,"low":2659,"close":1486,"change":2660,"percent_change":2517,"volume":2661,"transactions":9,"vwap":1486},"2025-07-24",333.10001,331.64999,-3.98,238100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2140,"volume":2669,"transactions":9,"vwap":2667},"2025-07-23",339.37,339.72,333.57001,335.87,-1.15,210600,{"date":2671,"open":2672,"high":1616,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-22",331.75,330.95001,337.019989,7.05,2.14,312700,{"date":2679,"open":1615,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":1751,"transactions":9,"vwap":2682},"2025-07-21",334.20999,329.67999,329.97,-3.1,-0.93,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2684,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-18",334.35999,335.42999,332.48001,333.070007,-0.28,269600,{"date":2694,"open":2695,"high":2696,"low":2578,"close":2697,"change":2698,"percent_change":882,"volume":2699,"transactions":9,"vwap":2697},"2025-07-17",330.35001,334.29999,334,2.09,211100,{"date":2701,"open":2702,"high":2382,"low":2703,"close":2704,"change":2705,"percent_change":1688,"volume":2706,"transactions":9,"vwap":2704},"2025-07-16",331.53,328.76001,331.91,1.64,298800,{"date":2708,"open":2664,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1711,"volume":2713,"transactions":9,"vwap":2711},"2025-07-15",340.95001,330.23001,330.26999,-10.78,325000,{"date":2715,"open":1616,"high":2716,"low":2717,"close":2718,"change":486,"percent_change":1688,"volume":2719,"transactions":9,"vwap":2718},"2025-07-14",342.89999,337.32001,341.049988,334700,{"date":2721,"open":932,"high":1836,"low":2722,"close":1839,"change":2723,"percent_change":643,"volume":2724,"transactions":9,"vwap":1839},"2025-07-11",336.70999,-1.1,294100,{"date":2726,"open":2549,"high":1812,"low":2727,"close":2728,"change":2729,"percent_change":812,"volume":2730,"transactions":9,"vwap":2728},"2025-07-10",337.89001,340.45001,0.26,300700,{"date":2732,"open":2733,"high":1238,"low":2734,"close":1280,"change":2735,"percent_change":1891,"volume":2736,"transactions":9,"vwap":1280},"2025-07-09",344.14001,339.54001,-1.23,282600,{"date":2738,"open":1504,"high":2739,"low":1344,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-08",342.79001,341.42001,7.36,2.2,520400,{"date":2745,"open":2746,"high":2747,"low":2570,"close":2748,"change":2749,"percent_change":2485,"volume":2750,"transactions":9,"vwap":2748},"2025-07-07",338.23999,339,334.059998,-3.42,243600,{"date":2752,"open":2753,"high":2534,"low":2754,"close":2755,"change":2756,"percent_change":1210,"volume":2757,"transactions":9,"vwap":2755},"2025-07-03",335.54001,333.89999,337.48001,3.45,295300,{"date":2759,"open":2709,"high":2709,"low":2760,"close":2761,"change":2762,"percent_change":2011,"volume":2763,"transactions":9,"vwap":2761},"2025-07-02",330.19,334.029999,-6.84,473300,{"date":2765,"open":2766,"high":1567,"low":2767,"close":2768,"change":94,"percent_change":1704,"volume":2769,"transactions":9,"vwap":2768},"2025-07-01",340.10999,337.079987,340.87,554300,{"date":2771,"open":1875,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2290,"volume":2776,"transactions":9,"vwap":2774},"2025-06-30",341.10999,335,339.85001,3.07,387500,{"date":2778,"open":2717,"high":1812,"low":2779,"close":1790,"change":1817,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1790},"2025-06-27",335.10999,-0.77,499500,{"date":2783,"open":2784,"high":2514,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-26",337.56,336.29001,339.41,2.97,0.88,216100,{"date":2791,"open":2792,"high":948,"low":1831,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-25",339.48999,336.44,-4.39,-1.29,273300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":1200,"change":203,"percent_change":795,"volume":2802,"transactions":9,"vwap":1200},"2025-06-24",342.13,343.42001,338.91,484200,{"date":2804,"open":1865,"high":2805,"low":2806,"close":2429,"change":2807,"percent_change":87,"volume":2808,"transactions":9,"vwap":2429},"2025-06-23",342.60001,337.25,4.52,399400,{"date":2810,"open":1896,"high":2444,"low":2697,"close":2643,"change":2811,"percent_change":1861,"volume":2812,"transactions":9,"vwap":2643},"2025-06-20",4.4,1196900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":26,"percent_change":1386,"volume":2819,"transactions":9,"vwap":2818},"2025-06-18",332.19,335.34,331.17001,332.89999,486600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-17",337.82999,338.019989,330.16,333.019989,-6.11,-1.8,525000,{"date":2830,"open":2831,"high":2832,"low":1314,"close":2833,"change":2807,"percent_change":2125,"volume":2834,"transactions":9,"vwap":2833},"2025-06-16",337.39001,340.59,339.13,328100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":234,"volume":2842,"transactions":9,"vwap":2840},"2025-06-13",334.62,338.049988,333.73001,334.60999,-5.21,430400,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":2807,"percent_change":2125,"volume":2848,"transactions":9,"vwap":2847},"2025-06-12",333.51001,339.87,339.82001,311300,{"date":2850,"open":2851,"high":2852,"low":2697,"close":2853,"change":203,"percent_change":795,"volume":2854,"transactions":9,"vwap":2853},"2025-06-11",337.97,338.17001,335.29999,284900,{"date":2856,"open":2774,"high":940,"low":2773,"close":2785,"change":2857,"percent_change":1505,"volume":2858,"transactions":9,"vwap":2785},"2025-06-10",-4.33,303500,{"date":2860,"open":2861,"high":2201,"low":1898,"close":1583,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":1583},"2025-06-09",346.20001,-5.56,-1.61,365100,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-06",348.62,344.17001,346.17999,2.36,0.69,186100,{"date":2874,"open":2875,"high":2875,"low":2482,"close":2876,"change":2877,"percent_change":2691,"volume":2878,"transactions":9,"vwap":2876},"2025-06-05",346.26999,343.82001,-0.96,343700,{"date":2880,"open":2300,"high":2881,"low":1208,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-04",351.44,344.78,-6.44,-1.83,326400,{"date":2887,"open":2512,"high":2888,"low":1590,"close":1126,"change":804,"percent_change":1594,"volume":2889,"transactions":9,"vwap":1126},"2025-06-03",353,379700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1883,"volume":2897,"transactions":9,"vwap":2895},"2025-06-02",343.95999,351.84,343.54001,351.73999,4.55,296000,{"date":2899,"open":877,"high":2193,"low":2900,"close":2901,"change":2902,"percent_change":2195,"volume":2903,"transactions":9,"vwap":2901},"2025-05-30",343.029999,347.19,0.84,630800,{"date":2905,"open":2393,"high":2906,"low":2907,"close":2906,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2906},"2025-05-29",346.35001,336,10.76,3.21,582000,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2117,"volume":2918,"transactions":9,"vwap":2916},"2025-05-28",340.97,342.39999,335.17001,335.59,-8.17,423900,{"date":2920,"open":2430,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-27",343.81,335.97,343.76001,7.82,2.33,356500,{"date":2928,"open":1502,"high":2929,"low":2620,"close":2930,"change":1891,"percent_change":246,"volume":2931,"transactions":9,"vwap":2930},"2025-05-23",337.42001,335.94,421500,{"date":2933,"open":2444,"high":2934,"low":2632,"close":2935,"change":2936,"percent_change":1736,"volume":2937,"transactions":9,"vwap":2935},"2025-05-22",340.01001,336.29999,-4.23,386800,{"date":2939,"open":2940,"high":2941,"low":2438,"close":2942,"change":2943,"percent_change":2011,"volume":2944,"transactions":9,"vwap":2942},"2025-05-21",347.26999,347.79999,340.53,-6.98,484000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1145,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-20",348.48001,349.32999,346.37,347.51001,-0.02,536500,{"date":2954,"open":2955,"high":2956,"low":2861,"close":2957,"change":1957,"percent_change":1594,"volume":2958,"transactions":9,"vwap":2957},"2025-05-19",348.20001,349.20999,347.57001,280200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":497,"volume":2966,"transactions":9,"vwap":2964},"2025-05-16",343.91,349.69,343.01001,348.079987,4.19,417200,{"date":2968,"open":2969,"high":2970,"low":895,"close":2971,"change":2972,"percent_change":2194,"volume":2973,"transactions":9,"vwap":2971},"2025-05-15",342.070007,344.73001,343.89001,2.89,649800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":1812,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":1812},"2025-05-14",346.73999,347.44,340.89001,-5.15,-1.49,568000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":309,"volume":2989,"transactions":9,"vwap":2987},"2025-05-13",346.81,350.84,345.98999,346.14999,-1.65,419600,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2941,"change":935,"percent_change":917,"volume":2995,"transactions":9,"vwap":2941},"2025-05-12",350.54999,354.76001,342.64999,529700,{"date":2997,"open":2344,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2195,"volume":3002,"transactions":9,"vwap":3000},"2025-05-09",349.92999,346.59,348.040009,0.83,325200,{"date":3004,"open":1228,"high":2338,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-08",342.31,347.20999,5.16,1.51,544800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":1137,"volume":3017,"transactions":9,"vwap":3015},"2025-05-07",345.39999,347.70001,339.89001,342.049988,-2.56,572100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":873,"volume":3025,"transactions":9,"vwap":3023},"2025-05-06",346.85999,350.48001,344.54999,344.60999,-2.75,410800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":952,"volume":3033,"transactions":9,"vwap":3031},"2025-05-05",346.82999,349.78,344.28,347.35999,-1.03,402800,{"date":3035,"open":2458,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":1966,"transactions":9,"vwap":3038},"2025-05-02",349.79999,340.28,348.39001,11.01,3.26,{"date":3042,"open":2611,"high":2512,"low":2611,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-01",337.38,-21.45,-5.98,645000,{"date":3048,"open":3049,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":1578,"volume":2937,"transactions":9,"vwap":3051},"2025-04-30",359.94,351.26001,358.82999,-0.46,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":890,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-04-29",355.76999,359.92001,354.42999,359.29001,1.2,379600,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1562,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-04-28",353.14999,356.79001,352.82001,355.029999,0.53,354700,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3063,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3063},"2025-04-25",355.070007,357.42001,348.01001,-2.04,-0.57,256100,{"date":3078,"open":3079,"high":1067,"low":3080,"close":3081,"change":2485,"percent_change":2691,"volume":3082,"transactions":9,"vwap":3081},"2025-04-24",353.48999,350.34,355.19,357500,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":2691,"volume":3090,"transactions":9,"vwap":3088},"2025-04-23",357.64999,359.75,353.94,356.20001,-1,393700,{"date":184,"open":3000,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},358,347.28,357.20001,9.16,2.63,305300]