[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGP":3,"homepage-market-summary":35,"stock-historical-EGP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EGP","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},"EastGroup Properties Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","EastGroup Properties Inc is an equity real estate investment trust. It is engaged in the development, acquisition, and operation of industrial properties in Sunbelt markets throughout the United States, predominantly in the states of Florida, Texas, Arizona, California, and North Carolina. The company manages a portfolio of industrial properties. The vast majority of these properties are multi-tenant business distribution buildings that provide large warehousing and office space for customers. The group has one reportable segment, which is industrial properties. The company derives its revenue in the form of rental income.","103","Ridgeland, MS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5754,7,"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},195.78,195.89,197.41,194.4425,194.84,0.94,0.48,507916.240545,12689,195.8483,226.71001,166.11,387580.123024584,49,9263,{"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},156.72,385711,140784630.756146,23.14,"2025-04-22",[187,188,198,208,219,230,240,251,262,273,283,293,304,315,325,335,345,355,366,377,388,398,408,419,429,439,449,460,469,480,490,500,510,520,530,538,548,557,567,578,589,598,609,620,629,639,649,660,671,682,693,704,714,724,735,742,751,760,767,776,785,794,802,811,819,828,836,844,852,861,870,878,886,894,902,910,918,926,935,942,950,959,966,974,979,987,995,1003,1011,1020,1029,1035,1043,1051,1059,1066,1074,1080,1089,1094,1102,1107,1113,1120,1126,1133,1141,1150,1158,1167,1175,1182,1190,1199,1204,1210,1216,1225,1233,1240,1248,1256,1263,1271,1279,1287,1294,1302,1309,1317,1324,1332,1339,1346,1354,1361,1369,1378,1387,1394,1402,1409,1416,1425,1431,1439,1448,1457,1463,1471,1479,1487,1496,1504,1509,1516,1524,1532,1538,1546,1555,1562,1571,1578,1587,1591,1600,1609,1617,1625,1634,1643,1651,1657,1665,1672,1680,1687,1694,1702,1709,1717,1724,1732,1737,1743,1752,1759,1766,1775,1783,1790,1796,1802,1808,1814,1821,1828,1834,1839,1845,1852,1860,1865,1874,1880,1888,1895,1904,1911,1919,1925,1932,1937,1945,1951,1959,1968,1973,1981,1988,1995,2000,2008,2016,2022,2030,2037,2044,2052,2059,2067,2074,2081,2088,2096,2102,2108,2115,2120,2126,2133,2141,2148,2154,2162,2169,2176,2183,2190,2198,2205,2211,2219,2226,2233,2239,2245,2253,2259,2268,2276,2283,2290,2297,2303,2309,2316,2324,2333,2339,2346,2354,2360,2369,2377,2383,2390,2398,2404,2411,2418,2425,2433,2440,2447,2455,2464,2470,2478,2484,2491,2499,2505,2512,2519,2527,2534,2542,2549,2556,2565,2571,2577,2583,2590,2597,2603,2611,2619,2624,2629,2635,2642,2650,2656,2663,2668,2675,2681,2685,2693,2700,2706,2713,2720,2726,2733,2740,2747,2753,2761,2770,2778,2783,2788,2792,2797,2803,2810,2815,2822,2830,2837,2844,2851,2857,2863,2868,2875,2880,2887,2893,2899,2905,2910,2917,2923,2929,2937,2943,2949,2956,2963,2970],{"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",196.96,197.495,194.535,-2.61,-1.32,500530.183175,14170,195.3123,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",201.44,197.35,197.45,-5.2,-2.57,586243.860844,11729,198.1441,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",201.54,203.58,200.905,202.65,0.21,0.1,686133.089879,11822,202.7796,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",201.62,203.23,200.83,202.44,0.92,0.46,536335.815637,12126,202.3944,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",203.16,201.31,201.52,-0.98,-0.48,431762.0602,11748,201.7668,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",203.15,205.205,202.28,202.5,-0.1,-0.05,948882.385604,15239,203.8014,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",202.42,204.71,201.0312,202.6,-0.84,-0.41,702051.964653,11881,203.2452,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",202.82,203.98,201.76,203.44,0.87,0.43,393640.141877,9592,203.209,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":215,"volume":280,"transactions":281,"vwap":282},"2026-09-21",203.05,205,201.82,202.57,0.2,592731.789033,15715,202.9188,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":164,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",201.73,202.45,199.685,202.37,0.37,1576913.660997,15044,201.9281,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",198.69,201.65,198.32,201.63,3.76,1.9,618273.95647,13035,200.6007,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",198.6,201.55,196.77,197.87,-0.71,-0.36,479380.886718,12880,199.0658,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":107,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",198.12,198.87,195.71,198.58,0.51,348475.740252,9955,198.1363,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",199.73,196.57,197.57,-0.55,-0.28,416413.13446,12675,197.8875,{"date":336,"open":337,"high":338,"low":339,"close":317,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",198.67,199.01,196.17,1.42,0.72,315668.608244,10455,197.7642,{"date":346,"open":347,"high":337,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",198.26,195.74,196.7,-1.21,-0.61,321289.761961,8367,196.6259,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",200.04,201.2,197.09,197.91,-2.33,-1.16,482028.550343,11457,197.9473,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",199,200.505,198.505,200.24,1.62,0.82,338304.337366,10562,199.9202,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",197.6,200.19,196.91,198.62,0.15,0.08,428601.883573,10466,199.0721,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",198.97,196.9,198.47,0.98,0.5,356633.568688,10482,198.213,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",200.21,196.49,197.49,-2.58,-1.29,313764.595678,11877,197.6362,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",200.33,201.13,199.04,200.07,0.57,0.29,407804.139213,11666,199.9283,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",199.93,198.21,199.5,-0.5,-0.25,318319.524691,8703,199.3575,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",200.92,200.95,199.39,200,0,300330.666401,9482,200.1095,{"date":440,"open":441,"high":442,"low":443,"close":434,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",199.77,200.535,198.73,-0.78,-0.39,339833.630377,8069,200.0088,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",201.4,203.26,200.68,200.78,-2,-0.99,294238.465129,8698,201.5444,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":214,"volume":466,"transactions":467,"vwap":468},"2026-08-25",203.63,200.485,202.78,0.42,427018.199851,9104,202.3303,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",201,203.53,200.45,202.36,1.36,0.68,271001.155779,8406,202.1204,{"date":481,"open":482,"high":483,"low":484,"close":471,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",201.49,203.5325,199.7,-0.14,-0.07,391656.8666,10719,200.8062,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":362,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",202.1,203.11,201.06,201.14,-0.57,239412.582648,6988,201.7178,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":112,"volume":507,"transactions":508,"vwap":509},"2026-08-19",202.73,203.79,201.38,202.3,0.13,357082.414491,9559,202.1441,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",204.52,201.56,202.17,-1.38,-0.68,397341.262524,9803,202.2705,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":58,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",202.62,203.68,201.11,203.55,0.24,251905.03665,7788,202.6369,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":455,"percent_change":235,"volume":535,"transactions":536,"vwap":537},"2026-08-14",206.445,202.52,203.06,303354.539821,8030,203.4196,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",207.97,203.64,205.06,1.61,0.79,315754.44231,8591,204.7297,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":72,"volume":554,"transactions":555,"vwap":556},"2026-08-12",199.51,203.75,203.45,1.82,415092.199301,8921,202.9113,{"date":558,"open":559,"high":560,"low":561,"close":298,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",201.67,203.5599,200.675,-0.23,-0.11,356391.442819,11630,201.9639,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",202.14,202.405,200.02,201.86,-0.88,-0.43,456428.291649,17152,201.696,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",200.3,202.81,199.64,202.74,2.12,1.06,417945.133839,20650,202.2835,{"date":590,"open":265,"high":591,"low":582,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",206.57,200.62,-2.09,-1.03,399516.716682,17984,200.74,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",206.13,208.18,202.2,202.71,-1.46,-0.72,448145.691235,20328,203.0724,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",206.97,208.59,203.77,204.17,-4.31,-2.07,705324.640116,26577,204.8943,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":425,"volume":626,"transactions":627,"vwap":628},"2026-08-03",213.19,207.01,208.48,-0.53,608470.444596,21873,208.2311,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":496,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",210.11,210.78,206.64,209.01,-0.27,585756.65939,13919,208.8529,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":122,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",209.08,209.86,206.22,209.58,0.54,750864.498618,25944,208.0946,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",209.13,210.97,204.75,208.45,-1.72,-0.82,930346.409043,24814,207.9284,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",211.35,212.75,209.79,210.17,-0.67,-0.32,941671.1832,28890,210.8055,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",211.84,213.75,210.27,210.84,-2.26,-1.06,528090.336315,12775,211.419,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",211.31,217.19,210.93,213.1,-0.95,-0.44,589367.95608,14529,214.3304,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",215.08,217.61,211.82,214.05,-2.28,-1.05,701429.235168,15526,214.2266,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":677,"volume":711,"transactions":712,"vwap":713},"2026-07-22",221.46,221.47,215.71,216.33,-5.01,528215.899111,15456,217.2787,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":112,"volume":721,"transactions":722,"vwap":723},"2026-07-21",221.83,222.17,220.53,221.34,0.14,299153.945078,8964,221.3335,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",221.77,223.61,220,221.2,-1,-0.45,348790.931224,10896,221.2322,{"date":736,"open":737,"high":30,"low":738,"close":739,"change":740,"percent_change":625,"volume":741,"transactions":9,"vwap":739},"2026-07-17",221.42999,217.2,222.2,-1.18,568400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",214.11,223.48,213.86,223.38,10.27,4.82,410700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",212.62,213.8,211.22,213.11,1.86,0.88,319000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":215,"volume":766,"transactions":9,"vwap":764},"2026-07-14",213.44,210.66,211.25,0.22,309200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",209.89,212.86,209.67999,211.029999,1.41,0.67,343100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",211.59,211.78999,206.59,209.62,-0.81,-0.38,378500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",210.25,212.42,209.89999,210.42999,0.36,0.17,267800,{"date":795,"open":762,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",214.039993,209,210.070007,-4.55,-2.12,542800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",214.020004,216.98,213.55,214.62,2.38,1.12,432400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":269,"volume":818,"transactions":9,"vwap":816},"2026-07-06",212.55,213.64,210.10001,212.24001,0.91,410400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",207.57001,211.34,206.92,211.33,5.87,2.86,524900,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",202.66,206.60001,205.46001,2.93,1.45,484800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",206.88,202.0099945,202.53,-4.47,-2.16,474300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":485,"volume":851,"transactions":9,"vwap":849},"2026-06-29",205.66,207.13,204.34,207,-0.29,315300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",205.39,207.33,204.81,207.28999,2.6,1.27,574100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",204.38,205.57001,201.050003,204.69,1.14,0.56,385800,{"date":871,"open":872,"high":873,"low":874,"close":525,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":525},"2026-06-24",207.46001,207.58,200.71001,-1.34,-0.65,409800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":373,"volume":885,"transactions":9,"vwap":883},"2026-06-23",203.7,205.74001,203.46001,204.89,1.67,270800,{"date":887,"open":592,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",203.95,199.88,203.22,3.25,1.63,324300,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",201.14999,198.14,199.97,2.42,1.23,676400,{"date":903,"open":904,"high":211,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",202.57001,196.89,197.55,-6.37,-3.12,348700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":311,"volume":917,"transactions":9,"vwap":915},"2026-06-16",205.59,206.58,202.53999,203.92,-0.73,291000,{"date":919,"open":912,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",206.24001,204.21001,204.64999,-0.64,-0.31,507300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",204.62,205.95,202.72,205.28999,2.63,1.3,252000,{"date":936,"open":454,"high":937,"low":938,"close":830,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":830},"2026-06-11",204.11,200.37,1.79,0.89,310000,{"date":943,"open":944,"high":922,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",203.47,200.72,200.87,-1.61,-0.8,336900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",198.83,203.83,198.3,202.48,5.07,2.57,492100,{"date":960,"open":961,"high":962,"low":963,"close":22,"change":948,"percent_change":964,"volume":965,"transactions":9,"vwap":22},"2026-06-08",198.53,198.75,195.39999,-0.4,363800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":563,"volume":973,"transactions":9,"vwap":971},"2026-06-05",197.31,200.14999,196.94,198.21001,-0.21,279600,{"date":975,"open":423,"high":223,"low":976,"close":977,"change":773,"percent_change":341,"volume":978,"transactions":9,"vwap":977},"2026-06-04",195.77,198.42,269600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",194.32001,197.99001,197.0099945,1.26,0.64,265800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":225,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",194.47,195.96001,192.67999,195.75,0.47,346000,{"date":996,"open":997,"high":432,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",199.92,194.78999,194.83,-7.08,-3.51,315500,{"date":1004,"open":512,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",207.14,200.94,201.91,-2.89,-1.41,481700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",205.029999,206.12,203.53999,204.8,-0.87,-0.42,313000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",206.78,207.64999,205.2,205.67,-1.31,-0.63,293600,{"date":1030,"open":1031,"high":1032,"low":276,"close":1033,"change":553,"percent_change":940,"volume":1034,"transactions":9,"vwap":1033},"2026-05-26",205.42999,207.72,206.98,441200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":117,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",205.61,206.16,203.60001,205.16,-0.02,245700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":720,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",204.0099945,205.32001,202.39999,205.17999,0.07,270200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":87,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",204,205.059998,201.53999,205.039993,2.72,248300,{"date":1060,"open":380,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":384,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",202.64,200.16,202.32001,0.16,249800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",201.53,203.49001,202.16,1.4,0.7,194700,{"date":1075,"open":1063,"high":1063,"low":433,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",200.75999,-1.53,-0.76,230300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",204.49001,204.89999,202.21001,202.28999,-1.26,-0.62,162900,{"date":1090,"open":882,"high":883,"low":1091,"close":525,"change":731,"percent_change":1092,"volume":1093,"transactions":9,"vwap":525},"2026-05-13",202.42999,-0.22,276300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1053,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1053},"2026-05-12",204.25999,204.56,201.72,0.02,0.01,241500,{"date":1103,"open":1104,"high":920,"low":1105,"close":265,"change":875,"percent_change":876,"volume":1106,"transactions":9,"vwap":265},"2026-05-11",205.53999,203.37,330100,{"date":1108,"open":1109,"high":1022,"low":1110,"close":1046,"change":1111,"percent_change":1072,"volume":1112,"transactions":9,"vwap":1046},"2026-05-08",204.46001,203.97,1.43,404600,{"date":1114,"open":232,"high":1115,"low":1116,"close":1117,"change":940,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",204.19,202.11,203.89,0.44,860100,{"date":1121,"open":1122,"high":265,"low":1123,"close":1124,"change":858,"percent_change":933,"volume":1125,"transactions":9,"vwap":1124},"2026-05-06",201.059998,200.77,203,361400,{"date":1127,"open":906,"high":1128,"low":906,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",201.24001,200.39999,2.06,1.04,318800,{"date":1134,"open":1135,"high":580,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",199.080002,197,198.34,-1.84,-0.92,318000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",200.2,201.82001,199.48,200.17999,-1.02,-0.51,304100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":358,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":358},"2026-04-30",196,201.69,195.81,3.07,1.55,397900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",201.28,201.64999,197.81,198.13,-4.09,-2.02,368900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1130,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-28",202.38,202.69,199.21001,202.22,1.03,334500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1062,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1062},"2026-04-27",198.080002,202.12,2.3,1.16,642700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":875,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",199.37,201.83,196.8,197.86,-2.68,754500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",200.56,202.33,196.070007,200.53999,-0.33,-0.16,531700,{"date":1200,"open":1124,"high":1124,"low":1201,"close":946,"change":1139,"percent_change":1202,"volume":1203,"transactions":9,"vwap":946},"2026-04-22",200.39,-0.46,381300,{"date":1205,"open":1206,"high":1039,"low":1207,"close":1208,"change":194,"percent_change":876,"volume":1209,"transactions":9,"vwap":1208},"2026-04-21",202.94,199.8,201.78999,406900,{"date":1211,"open":1212,"high":267,"low":1213,"close":493,"change":1214,"percent_change":809,"volume":1215,"transactions":9,"vwap":493},"2026-04-20",200.059998,198.50999,2.25,315100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",197.42,201.59,197.14,200.86,3.97,2.02,316200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":905,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":905},"2026-04-16",196.37,198.61,196.050003,1.49,0.76,515900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":963,"change":1238,"percent_change":383,"volume":1239,"transactions":9,"vwap":963},"2026-04-15",194.5,196.10001,193.83,0.3,366100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":122,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",194.97,195.75999,191.39999,195.10001,2.18,282800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":730,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",193.57001,193.88,191.56,192.92,-0.52,221300,{"date":1257,"open":1258,"high":989,"low":1259,"close":1260,"change":65,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",192.94,191.020004,193.92,0.62,247700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1196,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",193.95,194.63,192.67,192.73,-0.17,247000,{"date":1272,"open":1273,"high":963,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",192.25999,191.96001,193.059998,3.36,1.77,625900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1223,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",187.89999,190.69,187.020004,189.7,1.08,286300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":916,"percent_change":445,"volume":1293,"transactions":9,"vwap":1292},"2026-04-06",188.44,189.35001,186.95,187.67999,195100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":868,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",187.089996,190,184.75999,188.41,1.05,216300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":900,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",185.0099945,189.27,187.36,2.27,363900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":268,"volume":1316,"transactions":9,"vwap":1314},"2026-03-31",184.089996,187.029999,182.3,185.089996,1.6,431500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":147,"percent_change":792,"volume":1323,"transactions":9,"vwap":1322},"2026-03-30",185.059998,185.62,182.56,183.49001,289000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":236,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",183.57001,185.74001,182.2,183.17,-0.89,393600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":226,"percent_change":127,"volume":1338,"transactions":9,"vwap":1337},"2026-03-26",182.58,185.91,181.99001,184.059998,475000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1072,"percent_change":152,"volume":1345,"transactions":9,"vwap":1344},"2026-03-25",183.74001,184.75,181.89999,183.60001,311100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":678,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",183.56,185.52,181.87,182.89999,-0.58,327100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":268,"percent_change":26,"volume":1360,"transactions":9,"vwap":1359},"2026-03-23",186.37,188.39999,182.89,183.96001,583200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",188.17,181.42999,183.089996,-4.06,-2.17,628300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-19",187.58,187.92,185.41,187.14999,-1.01,-0.54,200800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",189.47,191.36,188.039993,188.16,-2.84,-1.49,308700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1173,"percent_change":645,"volume":1393,"transactions":9,"vwap":1392},"2026-03-17",192.31,193.050003,190.72,191,215200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":984,"volume":1401,"transactions":9,"vwap":1399},"2026-03-16",189.62,191.82001,189.39999,189.97,2.36,261800,{"date":1403,"open":1404,"high":1282,"low":1405,"close":1406,"change":1407,"percent_change":689,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",190.070007,187.37,187.61,-0.83,307800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1289,"change":604,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1289},"2026-03-12",189.089996,189.84,187.39,-0.77,318100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-11",190.37,191.39,187.10001,189.89999,-1.27,-0.66,261900,{"date":1426,"open":1398,"high":1427,"low":1428,"close":1429,"change":94,"percent_change":645,"volume":1430,"transactions":9,"vwap":1429},"2026-03-10",193.45,188.95,191.17,337000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1285,"volume":1438,"transactions":9,"vwap":1436},"2026-03-09",186.32001,190.97,183.37,190.14999,2.03,392500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",190.19,190.63,186.63,188.12,-4.04,-2.1,182800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",192.89999,193.28,190.87,192.16,-2.66,-1.37,185900,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":923,"percent_change":1196,"volume":1462,"transactions":9,"vwap":1461},"2026-03-04",196.25,193.029999,194.82001,261600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":964,"volume":1470,"transactions":9,"vwap":1468},"2026-03-03",192.71001,195.97,191.2,195.46001,-0.79,362300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1459,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1459},"2026-03-02",195.78999,197.10001,194.19,-0.06,-0.03,452100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",191.87,197.95,196.31,1.38,0.71,507900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-26",191.089996,195.050003,189.72,194.92999,4.08,2.14,308200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":383,"volume":1503,"transactions":9,"vwap":1501},"2026-02-25",190.57001,191.89,188.92999,190.85001,0.28,300400,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1498,"change":1407,"percent_change":574,"volume":1508,"transactions":9,"vwap":1498},"2026-02-24",192.46001,189.58,549300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1244,"change":1514,"percent_change":1469,"volume":1515,"transactions":9,"vwap":1244},"2026-02-23",191.46001,193.96001,191.039993,-1.52,279700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1253,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1253},"2026-02-20",191.029999,193.44,189.25,2.28,1.2,567700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1423,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",191.25,192.25,190.24001,190.64,-0.35,245000,{"date":1533,"open":1534,"high":1535,"low":1404,"close":1536,"change":1077,"percent_change":1469,"volume":1537,"transactions":9,"vwap":1536},"2026-02-18",192.020004,192.57001,191.3,309400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":51,"volume":1545,"transactions":9,"vwap":1543},"2026-02-17",191.92,193.69,190.48,192.83,1.91,414300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-13",188.14,191.83,186.97,190.92,3.52,1.88,706300,{"date":1556,"open":1557,"high":1467,"low":1558,"close":1559,"change":1560,"percent_change":194,"volume":1561,"transactions":9,"vwap":1559},"2026-02-12",190.89999,185.49001,187.39999,-2.51,630300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-11",192.42999,192.92999,189.74001,189.91,-2.24,-1.17,199700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":268,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",190.91,193.14,192.14999,1.66,277500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",190.60001,191.59,189.21001,190.49001,0.58,0.31,298800,{"date":1588,"open":1589,"high":1518,"low":1589,"close":1567,"change":1111,"percent_change":1231,"volume":1590,"transactions":9,"vwap":1567},"2026-02-06",187.050003,462000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-05",183.39999,190.5,181.25,188.48,5.35,2.92,561400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",181.91,184.24001,180.14,183.13,3.02,1.68,674700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1196,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",180.82001,182.75999,179.62,180.11,-0.18,673100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1423,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",181.41,182.67,179.87,180.44,-1.2,369600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",180.039993,181.78,179.25999,181.64,0.33,0.18,623600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-29",178.82001,181.36,177.59,181.31,3.75,2.11,307400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":730,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-28",178.56,180.58,177.11,177.56,-0.56,378600,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1645,"change":225,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2026-01-27",177.64,180.21001,0.52,488900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1653,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1653},"2026-01-26",181.16,182.42,177.5,-3.52,-1.94,461600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1659,"change":1670,"percent_change":774,"volume":1671,"transactions":9,"vwap":1659},"2026-01-23",181.59,182.059998,178.62,1.21,323700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":799,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-22",184.37,185.27,179.75999,179.95,-2.47,466800,{"date":1681,"open":1682,"high":1683,"low":1435,"close":1684,"change":1685,"percent_change":666,"volume":1686,"transactions":9,"vwap":1684},"2026-01-21",186.84,188.029999,184.5,-1.24,381200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1327,"change":1692,"percent_change":740,"volume":1693,"transactions":9,"vwap":1327},"2026-01-20",186.48,188.0099945,185.5,-2.22,398200,{"date":1695,"open":1696,"high":1289,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-16",185.71001,185,187.96001,1.5,0.8,357800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":415,"percent_change":1064,"volume":1708,"transactions":9,"vwap":1707},"2026-01-15",186.21001,187.45,184.45,186.46001,265400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1485,"volume":1716,"transactions":9,"vwap":1714},"2026-01-14",184.14,186.74001,183.83,186.17,1.32,337400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1576,"percent_change":817,"volume":1723,"transactions":9,"vwap":1722},"2026-01-13",184.64999,184.91,181.60001,184.85001,358000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1017,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-12",183.92999,185.12,182.92,183.19,-0.47,226100,{"date":1733,"open":1734,"high":1735,"low":1329,"close":1337,"change":1632,"percent_change":215,"volume":1736,"transactions":9,"vwap":1337},"2026-01-09",184.97,185.029999,219400,{"date":1738,"open":1739,"high":1740,"low":1358,"close":1741,"change":152,"percent_change":214,"volume":1742,"transactions":9,"vwap":1741},"2026-01-08",183.27,185.53999,183.88,344100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-07",182.089996,184.67999,182,183.5,2.51,1.39,546300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":373,"percent_change":226,"volume":1758,"transactions":9,"vwap":1757},"2026-01-06",179.78,181.039993,177.85001,180.99001,247200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":383,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",177.35001,181.77,180.17,0.27,261000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-02",177.45,179.96001,176.7,179.89999,1.76,0.99,298100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-31",180.080002,177.53,178.14,-3.36,-1.85,237500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":985,"percent_change":157,"volume":1789,"transactions":9,"vwap":1788},"2025-12-30",180.38,181.75999,180.27,181.5,184100,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":246,"percent_change":1476,"volume":1795,"transactions":9,"vwap":1794},"2025-12-29",181.85001,179.58,180.86,197400,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":964,"percent_change":1092,"volume":1801,"transactions":9,"vwap":1800},"2025-12-26",181.7,179.97,180.96001,121100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1637,"change":544,"percent_change":1118,"volume":1807,"transactions":9,"vwap":1637},"2025-12-24",181.53,183.16,181.050003,166200,{"date":1809,"open":1785,"high":1810,"low":1811,"close":1812,"change":1649,"percent_change":924,"volume":1813,"transactions":9,"vwap":1812},"2025-12-23",181.11,179.53,180.57001,218000,{"date":1815,"open":1816,"high":1313,"low":1817,"close":1818,"change":465,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-22",180.73,180.34,181.13,0.23,227600,{"date":1822,"open":1823,"high":1722,"low":1824,"close":1825,"change":1826,"percent_change":310,"volume":1827,"transactions":9,"vwap":1825},"2025-12-19",182.47,180.029999,180.71001,-1.3,572000,{"date":1829,"open":1830,"high":1831,"low":1364,"close":1832,"change":424,"percent_change":635,"volume":1833,"transactions":9,"vwap":1832},"2025-12-18",183,184.94,182.0099945,299800,{"date":1835,"open":1816,"high":1830,"low":1754,"close":1836,"change":1837,"percent_change":373,"volume":1838,"transactions":9,"vwap":1836},"2025-12-17",182.50999,1.48,426800,{"date":1840,"open":1729,"high":1298,"low":1841,"close":1842,"change":1843,"percent_change":875,"volume":1844,"transactions":9,"vwap":1842},"2025-12-16",181.020004,181.029999,-2.46,507000,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1322,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1322},"2025-12-15",183.53,181.33,0.96,0.53,382700,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-12",187.25,181.23,182.53,-1.73,-0.94,423100,{"date":1861,"open":1435,"high":1734,"low":1862,"close":1863,"change":892,"percent_change":940,"volume":1864,"transactions":9,"vwap":1863},"2025-12-11",182.39,184.25999,342800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-10",179.71001,183.64,179.32001,182.63,3.53,1.97,365700,{"date":1875,"open":1876,"high":1825,"low":1877,"close":1878,"change":1631,"percent_change":1632,"volume":1879,"transactions":9,"vwap":1878},"2025-12-09",179.7,177.34,179.10001,333000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1027,"volume":1887,"transactions":9,"vwap":1885},"2025-12-08",179.16,180.41,177.73,178.77,-1.14,346100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":496,"percent_change":667,"volume":1894,"transactions":9,"vwap":1893},"2025-12-05",179.60001,181.38,178.75999,179.91,298400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-04",179.14,180.78,177.92999,180.48,1.24,0.69,287800,{"date":1905,"open":1906,"high":1907,"low":1761,"close":1908,"change":972,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-03",178.8,179.72,179.24001,-0.12,379400,{"date":1912,"open":1913,"high":1788,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-02",180.53999,179.19,179.45,-1.09,-0.6,232800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1913,"change":923,"percent_change":1530,"volume":1924,"transactions":9,"vwap":1913},"2025-12-01",180.23,181.66,177.17,196900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":435,"percent_change":435,"volume":1931,"transactions":9,"vwap":1930},"2025-11-28",182.16,182.34,180.28999,181.17999,125700,{"date":1933,"open":1817,"high":1934,"low":1817,"close":1930,"change":214,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1930},"2025-11-26",182.7,0.12,216900,{"date":1938,"open":1939,"high":1940,"low":1869,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",179.64999,182.31,180.97,1.07,0.59,384500,{"date":1946,"open":1947,"high":1825,"low":1948,"close":1771,"change":1949,"percent_change":112,"volume":1950,"transactions":9,"vwap":1771},"2025-11-24",179.78999,177.37,0.11,408300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1947,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1947},"2025-11-21",176.83,179.84,174.89,4.07,2.32,420400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-20",179.029999,180.22,175.41,175.72,-1.65,-0.93,374500,{"date":1969,"open":1970,"high":1659,"low":1963,"close":1948,"change":1971,"percent_change":1514,"volume":1972,"transactions":9,"vwap":1948},"2025-11-19",180.25999,-2.74,541700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1614,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1614},"2025-11-18",177.17999,180.42,176.85001,2.56,1.44,391300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":940,"percent_change":394,"volume":1987,"transactions":9,"vwap":1986},"2025-11-17",177.12,179.34,176.61,177.55,273200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":605,"percent_change":258,"volume":1994,"transactions":9,"vwap":1993},"2025-11-14",177.22,177.81,175.71001,176.66,326800,{"date":1996,"open":1990,"high":1997,"low":1975,"close":1998,"change":1148,"percent_change":850,"volume":1999,"transactions":9,"vwap":1998},"2025-11-13",179.37,177.38,371000,{"date":2001,"open":2002,"high":1890,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-12",178.0099945,177.42999,177.89,-1.54,-0.86,308300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1837,"volume":2015,"transactions":9,"vwap":2013},"2025-11-11",177.60001,179.46001,177.080002,179.42999,2.62,251300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1330,"percent_change":424,"volume":1058,"transactions":9,"vwap":2021},"2025-11-10",177.78999,178,176.2,176.81,{"date":2023,"open":2024,"high":1991,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-07",174.72,174.57001,177.7,3.21,1.84,213000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":445,"percent_change":1092,"volume":2036,"transactions":9,"vwap":2035},"2025-11-06",174.37,176.039993,174.21001,174.49001,246500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1615,"percent_change":246,"volume":2043,"transactions":9,"vwap":2042},"2025-11-05",175.78,176.41,174.22,174.88,337700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1017,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-04",175.75999,177.039993,174.60001,175.059998,-0.49,234800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1071,"percent_change":1700,"volume":2058,"transactions":9,"vwap":2057},"2025-11-03",173.45,175.98,172.17,175.92999,372300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":923,"volume":2066,"transactions":9,"vwap":2064},"2025-10-31",175.17999,176.11,174.12,174.53,-1.12,364100,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":372,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-30",172.87,176.13,175.64999,0.93,240300,{"date":2075,"open":2076,"high":2021,"low":2077,"close":2078,"change":2079,"percent_change":655,"volume":2080,"transactions":9,"vwap":2078},"2025-10-29",175.75,173.089996,174.029999,-3.05,358100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2012,"change":2086,"percent_change":1147,"volume":2087,"transactions":9,"vwap":2012},"2025-10-28",177.94,178.32001,175.12,-1.83,362100,{"date":2089,"open":2090,"high":2091,"low":1985,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-27",178.25999,180.60001,178.91,1.71,0.97,415100,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":677,"percent_change":1086,"volume":2101,"transactions":9,"vwap":2100},"2025-10-24",182.25999,173,177.2,776100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2011,"change":350,"percent_change":666,"volume":2107,"transactions":9,"vwap":2011},"2025-10-23",180.31,181.28999,178.52,372900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":132,"percent_change":765,"volume":2114,"transactions":9,"vwap":2113},"2025-10-22",180.84,181.49001,178.66,180.67,365000,{"date":2116,"open":1728,"high":2117,"low":1893,"close":1787,"change":2118,"percent_change":875,"volume":2119,"transactions":9,"vwap":1787},"2025-10-21",183.050003,-2.45,346400,{"date":2121,"open":1806,"high":2122,"low":1921,"close":2123,"change":826,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-20",183.38,182.72,1.59,263900,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":584,"volume":2132,"transactions":9,"vwap":2130},"2025-10-17",175.94,180.17999,179.86,3.74,419900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":268,"volume":2140,"transactions":9,"vwap":2138},"2025-10-16",175.95,180.25,174.81,176.12,1.52,574200,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2048,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2048},"2025-10-15",170.83,175.89999,4.39,2.58,530800,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":475,"percent_change":2153,"volume":1286,"transactions":9,"vwap":2152},"2025-10-14",167.45,170.8,170.21001,0.81,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-13",166.49001,169.62,168.85001,2.73,1.64,214800,{"date":2163,"open":2164,"high":2165,"low":31,"close":2166,"change":2167,"percent_change":193,"volume":2168,"transactions":9,"vwap":2166},"2025-10-10",171,171.27,166.12,-4.45,275200,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":678,"volume":2175,"transactions":9,"vwap":2173},"2025-10-09",173.21001,170.17999,170.57001,-1.82,236100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":289,"percent_change":765,"volume":2182,"transactions":9,"vwap":2181},"2025-10-08",171.89,173.17999,169.94,172.39,268400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":765,"percent_change":506,"volume":2189,"transactions":9,"vwap":2188},"2025-10-07",172.50999,172.58,170.67,172.020004,194800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":152,"volume":2197,"transactions":9,"vwap":2195},"2025-10-06",172.31,172.64999,170.63,171.8,0.65,251000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2094,"percent_change":414,"volume":2204,"transactions":9,"vwap":2203},"2025-10-03",170.75999,172.36,170.64,171.14999,224000,{"date":2206,"open":2188,"high":2207,"low":2208,"close":2172,"change":2209,"percent_change":2065,"volume":2210,"transactions":9,"vwap":2172},"2025-10-02",172.92,167.78,-1.93,306600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1607,"volume":2218,"transactions":9,"vwap":2216},"2025-10-01",169.55,172.78,169.50999,172.11,2.85,366500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":246,"percent_change":1476,"volume":2225,"transactions":9,"vwap":2224},"2025-09-30",168.13,169.59,167.59,169.25999,393000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1942,"percent_change":985,"volume":2232,"transactions":9,"vwap":2231},"2025-09-29",168.47,169.39999,167.25,169.36,372400,{"date":2234,"open":2235,"high":2228,"low":2235,"close":2236,"change":2237,"percent_change":2160,"volume":2238,"transactions":9,"vwap":2236},"2025-09-26",166.080002,168.28999,2.71,370500,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":321,"percent_change":1585,"volume":2244,"transactions":9,"vwap":2243},"2025-09-25",164.8,166.53999,165.58,187300,{"date":2246,"open":2247,"high":2248,"low":2241,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-24",168.8,169.35001,165.070007,-2.99,-1.78,343400,{"date":2254,"open":2247,"high":2255,"low":2256,"close":2257,"change":330,"percent_change":1196,"volume":2258,"transactions":9,"vwap":2257},"2025-09-23",170.52,167.22,168.059998,386600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-22",165.46001,169.12,164.25999,168.61,2.59,1.56,563600,{"date":2269,"open":2228,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-19",168.57001,165.91,166.020004,-2.4,-1.43,655200,{"date":2277,"open":2278,"high":2264,"low":2279,"close":2280,"change":2281,"percent_change":1230,"volume":2282,"transactions":9,"vwap":2280},"2025-09-18",166.24001,165.75,168.42,2.48,304400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1858,"percent_change":1649,"volume":2289,"transactions":9,"vwap":2288},"2025-09-17",167.83,169.47,165.74001,165.94,294500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":720,"percent_change":384,"volume":2296,"transactions":9,"vwap":2295},"2025-09-16",167.17999,168.029999,166.35001,166.88,407200,{"date":2298,"open":2256,"high":2299,"low":31,"close":2300,"change":972,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-15",168.14999,166.74001,-0.13,387700,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":605,"percent_change":574,"volume":2308,"transactions":9,"vwap":2307},"2025-09-12",167.84,165.84,166.95,393500,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1978,"volume":2315,"transactions":9,"vwap":2313},"2025-09-11",163.31,167.74001,167.67,4.19,298000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1017,"volume":2323,"transactions":9,"vwap":2321},"2025-09-10",164.11,165.53,163.10001,163.48,-1.44,329500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-09",166.85001,166.89,163.39,164.92,-2.05,-1.23,618300,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":1623,"percent_change":310,"volume":2338,"transactions":9,"vwap":2337},"2025-09-08",164.28999,167.12,166.97,657800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":247,"percent_change":1477,"volume":2345,"transactions":9,"vwap":2344},"2025-09-05",169.63,171.84,166.089996,168.17,750600,{"date":2347,"open":2348,"high":2349,"low":2241,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-04",166.81,168.25,168.22,2.13,1.28,427800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2343,"change":526,"percent_change":720,"volume":2359,"transactions":9,"vwap":2343},"2025-09-03",165.60001,166.99001,165.42,282300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-02",167.63,167.89999,165.22,165.85001,-3.71,-2.19,290400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":341,"volume":2376,"transactions":9,"vwap":2374},"2025-08-29",168.59,170.22,168.31,169.56,1.22,347700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":574,"percent_change":425,"volume":2382,"transactions":9,"vwap":2381},"2025-08-28",168.89,166.5,168.34,305400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1607,"percent_change":107,"volume":2389,"transactions":9,"vwap":2388},"2025-08-27",168,171.25,167.85001,168.77,451900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1422,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-26",168.5,169.97,167.039993,167.089996,-0.75,350800,{"date":2399,"open":2400,"high":2401,"low":2305,"close":2402,"change":1886,"percent_change":666,"volume":2403,"transactions":9,"vwap":2402},"2025-08-25",169.5,169.92,168.36,230800,{"date":2405,"open":2406,"high":2407,"low":2319,"close":2400,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2400},"2025-08-22",165.63,169.88,5.72,3.49,255200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2065,"percent_change":516,"volume":2417,"transactions":9,"vwap":2416},"2025-08-21",163.83,164.48,162.95,163.78,195200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2174,"percent_change":1916,"volume":2424,"transactions":9,"vwap":2423},"2025-08-20",167.46001,168.17999,164.47,164.89999,334100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2409,"volume":2432,"transactions":9,"vwap":2430},"2025-08-19",162.87,166.84,162.75,166.72,5.62,321200,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":1138,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-18",162.82001,160.78999,161.10001,-1.13,327900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1131,"percent_change":985,"volume":2446,"transactions":9,"vwap":2445},"2025-08-15",162.17999,162.97,161.63,162.94,467100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":699,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-14",162.77,163.080002,160.81,161.89999,-1.39,240500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-13",161.81,164.5,161.14999,164.17999,2.47,1.53,205300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1214,"percent_change":773,"volume":2161,"transactions":9,"vwap":2469},"2025-08-12",159.89,161.92,159.47,161.71001,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1147,"volume":2477,"transactions":9,"vwap":2475},"2025-08-11",160.059998,161.52,159.37,159.46001,-1.64,355900,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2437,"change":1692,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2437},"2025-08-08",163.19,160.86,-1.36,461300,{"date":2485,"open":2320,"high":2416,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-07",160.8,163.32001,1.37,0.85,263300,{"date":2492,"open":2493,"high":2494,"low":2451,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-06",163.75,163.87,161.95,-2.3,-1.4,472800,{"date":2500,"open":2501,"high":2502,"low":2443,"close":2503,"change":2196,"percent_change":132,"volume":2504,"transactions":9,"vwap":2503},"2025-08-05",164.16,164.63,164.25,434700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":892,"percent_change":107,"volume":2511,"transactions":9,"vwap":2510},"2025-08-04",163.17,164.32001,162.38,163.60001,267500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1422,"percent_change":444,"volume":2518,"transactions":9,"vwap":2517},"2025-08-01",164.36,164.42,160.78,161.97,496100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":656,"volume":2526,"transactions":9,"vwap":2524},"2025-07-31",163.089996,165.050003,162.32001,163.24001,-1.35,588500,{"date":2528,"open":2529,"high":2530,"low":2510,"close":2531,"change":2532,"percent_change":330,"volume":2533,"transactions":9,"vwap":2531},"2025-07-30",165.66,166.91,164.59,-0.91,693400,{"date":2535,"open":2536,"high":2537,"low":2516,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-29",161.050003,166.13,165.5,4.27,2.65,532400,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":455,"volume":2548,"transactions":9,"vwap":2546},"2025-07-28",164.78,161.070007,161.23,-3.29,468300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1147,"volume":2555,"transactions":9,"vwap":2553},"2025-07-25",167.16,163.070007,164.52,-1.7,462200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-24",166.2,168.92,165.7,166.22,-3.34,-1.97,774500,{"date":2566,"open":2530,"high":2567,"low":2568,"close":2374,"change":2569,"percent_change":585,"volume":2570,"transactions":9,"vwap":2374},"2025-07-23",169.87,166.57001,1.78,422200,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2208,"change":899,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2208},"2025-07-22",165.55,168.32001,1.46,270000,{"date":2578,"open":2579,"high":2551,"low":2580,"close":2581,"change":1064,"percent_change":215,"volume":2582,"transactions":9,"vwap":2581},"2025-07-21",165.83,165.039993,165.36,227300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2217,"percent_change":1772,"volume":2589,"transactions":9,"vwap":2588},"2025-07-18",162.39,165.37,161.99001,165.2,400000,{"date":2591,"open":2592,"high":2529,"low":2593,"close":2594,"change":908,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-17",165.52,162.14999,162.35001,-1.89,525900,{"date":2598,"open":2599,"high":2600,"low":2249,"close":2601,"change":87,"percent_change":373,"volume":2602,"transactions":9,"vwap":2601},"2025-07-16",166.64999,168.60001,165.47,531500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":843,"transactions":9,"vwap":2608},"2025-07-15",168.58,168.83,163.92,164.13,-3.95,-2.35,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":384,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-14",168.37,169.31,167.34,168.080002,0.05,483600,{"date":2620,"open":2621,"high":2257,"low":2622,"close":2385,"change":984,"percent_change":1231,"volume":2623,"transactions":9,"vwap":2385},"2025-07-11",164.73,163.73,444200,{"date":2625,"open":2626,"high":138,"low":2627,"close":2300,"change":246,"percent_change":1476,"volume":2628,"transactions":9,"vwap":2300},"2025-07-10",167.020004,166.39999,920300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2428,"change":2482,"percent_change":782,"volume":2634,"transactions":9,"vwap":2428},"2025-07-09",169.28999,170.050003,166.039993,359900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":268,"percent_change":1655,"volume":2641,"transactions":9,"vwap":2640},"2025-07-08",166.92,170.080002,166.77,168.2,371800,{"date":2643,"open":2644,"high":2203,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-07",169.7,166.89999,167.33,-2.55,-1.5,305100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2407,"change":1099,"percent_change":1100,"volume":2655,"transactions":9,"vwap":2407},"2025-07-03",170.38,170.71001,169.73,129400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1544,"percent_change":867,"volume":2662,"transactions":9,"vwap":2661},"2025-07-02",167.95,170.029999,167.47,169.86,382200,{"date":2664,"open":2579,"high":2164,"low":2665,"close":2658,"change":2666,"percent_change":394,"volume":2667,"transactions":9,"vwap":2658},"2025-07-01",165.49001,0.83,587100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2336,"change":574,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2336},"2025-06-30",165.88,167.28999,163.64999,-0.26,442600,{"date":2676,"open":2677,"high":2678,"low":2394,"close":2679,"change":688,"percent_change":1649,"volume":2680,"transactions":9,"vwap":2679},"2025-06-27",169.16,170.94,167.55,625600,{"date":2682,"open":2228,"high":2683,"low":2626,"close":2392,"change":1943,"percent_change":157,"volume":2684,"transactions":9,"vwap":2392},"2025-06-26",168.91,283500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2562,"volume":2692,"transactions":9,"vwap":2690},"2025-06-25",172.91,173.070007,167.66,167.91,-5.81,313400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":765,"percent_change":506,"volume":2699,"transactions":9,"vwap":2698},"2025-06-24",173.020004,174.53999,172.47,173.72,195700,{"date":2701,"open":2702,"high":2703,"low":2659,"close":2704,"change":2705,"percent_change":1300,"volume":917,"transactions":9,"vwap":2704},"2025-06-23",171.52,174,173.5,1.8,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":43,"percent_change":269,"volume":2712,"transactions":9,"vwap":2711},"2025-06-20",171.49001,173.25,170.88,171.7,636400,{"date":2714,"open":2715,"high":2697,"low":2716,"close":2717,"change":2718,"percent_change":526,"volume":2719,"transactions":9,"vwap":2717},"2025-06-18",170.56,170.020004,170.97,0.41,237800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2715,"change":1099,"percent_change":1100,"volume":2725,"transactions":9,"vwap":2715},"2025-06-17",170.42999,171.28999,169.029999,355100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":731,"percent_change":2673,"volume":2732,"transactions":9,"vwap":2731},"2025-06-16",172.28,172.53999,169.64,170.53999,291100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":678,"percent_change":1087,"volume":2739,"transactions":9,"vwap":2738},"2025-06-13",170.50999,171.16,168.78999,170.99001,260400,{"date":2741,"open":2386,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1041,"volume":2746,"transactions":9,"vwap":2744},"2025-06-12",172.66,170.78999,172.050003,-0.04,256900,{"date":2748,"open":2704,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1966,"volume":1140,"transactions":9,"vwap":2751},"2025-06-11",175.089996,171.11,172.089996,-1.62,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":94,"volume":2760,"transactions":9,"vwap":2758},"2025-06-10",172.27,174.63,172.029999,173.71001,1.75,357700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-09",171.62,172.64,170.42,171.96001,0.77,0.45,276500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1521,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-06",170.39,171.47,169.84,171.19,1.35,283600,{"date":2779,"open":2724,"high":2780,"low":2781,"close":2683,"change":1655,"percent_change":1585,"volume":2782,"transactions":9,"vwap":2683},"2025-06-05",169.39,167.14999,222400,{"date":2784,"open":2286,"high":2785,"low":2574,"close":2786,"change":1685,"percent_change":916,"volume":2787,"transactions":9,"vwap":2786},"2025-06-04",169.82001,168.39,343500,{"date":2789,"open":2765,"high":2715,"low":2790,"close":2341,"change":700,"percent_change":1087,"volume":2791,"transactions":9,"vwap":2341},"2025-06-03",168.41,340400,{"date":2793,"open":2600,"high":2794,"low":2156,"close":2795,"change":122,"percent_change":774,"volume":2796,"transactions":9,"vwap":2795},"2025-06-02",170.91,170.67999,222500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2213,"change":594,"percent_change":1917,"volume":2802,"transactions":9,"vwap":2213},"2025-05-30",169.78,170.28999,167.82001,500900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":584,"percent_change":984,"volume":2809,"transactions":9,"vwap":2808},"2025-05-29",169.49001,172.53,169.33,170.58,416300,{"date":2811,"open":2373,"high":2247,"low":2812,"close":2813,"change":645,"percent_change":147,"volume":2814,"transactions":9,"vwap":2813},"2025-05-28",167.13,168.46001,242900,{"date":2816,"open":2337,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1553,"volume":2821,"transactions":9,"vwap":2819},"2025-05-27",168.33,165.12,167.92,3.1,252300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1569,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-23",164.72,165.95,163.67999,164.82001,-0.7,301600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":731,"percent_change":635,"volume":2836,"transactions":9,"vwap":2835},"2025-05-22",166.86,167.11,164.58,165.99001,243600,{"date":2838,"open":2750,"high":2839,"low":2166,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-21",171.82001,166.44,-4.67,-2.73,276900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2750,"change":2849,"percent_change":1139,"volume":2850,"transactions":9,"vwap":2750},"2025-05-20",171.67,172.25,170.47,-1.59,243000,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":783,"percent_change":1092,"volume":2856,"transactions":9,"vwap":2855},"2025-05-19",169.98,173.029999,172.7,209100,{"date":2858,"open":2736,"high":2859,"low":2731,"close":2860,"change":2861,"percent_change":2776,"volume":2862,"transactions":9,"vwap":2860},"2025-05-16",173.25999,173.080002,2.31,314500,{"date":2864,"open":2865,"high":2151,"low":2646,"close":2866,"change":2146,"percent_change":2462,"volume":2867,"transactions":9,"vwap":2866},"2025-05-15",168.16,170.77,204800,{"date":2869,"open":2800,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2086,"volume":2874,"transactions":9,"vwap":2872},"2025-05-14",170.64999,167.44,168.19,-3.13,362700,{"date":2876,"open":2709,"high":2709,"low":2877,"close":2878,"change":2065,"percent_change":876,"volume":2879,"transactions":9,"vwap":2878},"2025-05-13",170.24001,171.32001,474500,{"date":2881,"open":2882,"high":2883,"low":2342,"close":2884,"change":2885,"percent_change":2886,"volume":1019,"transactions":9,"vwap":2884},"2025-05-12",172,174.47,172.44,4.48,2.67,{"date":2888,"open":2645,"high":2889,"low":2645,"close":2890,"change":2891,"percent_change":414,"volume":2892,"transactions":9,"vwap":2890},"2025-05-09",168.62,167.96001,0.95,231400,{"date":2894,"open":2895,"high":2896,"low":2335,"close":2897,"change":1553,"percent_change":867,"volume":2898,"transactions":9,"vwap":2897},"2025-05-08",165.77,168.67,167.0099945,324200,{"date":2900,"open":2901,"high":2420,"low":2902,"close":2903,"change":1615,"percent_change":563,"volume":2904,"transactions":9,"vwap":2903},"2025-05-07",166.3,164.3,165.13,572200,{"date":2906,"open":2306,"high":2278,"low":2263,"close":2907,"change":2908,"percent_change":2532,"volume":2909,"transactions":9,"vwap":2907},"2025-05-06",165.31,-1.51,273000,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1530,"percent_change":972,"volume":2916,"transactions":9,"vwap":2915},"2025-05-05",166.28,168.23,165.89,166.82001,167800,{"date":2918,"open":2919,"high":2385,"low":2920,"close":2921,"change":86,"percent_change":1553,"volume":2922,"transactions":9,"vwap":2921},"2025-05-02",166.48,165.87,167.17,317600,{"date":2924,"open":2925,"high":2818,"low":2926,"close":2927,"change":142,"percent_change":132,"volume":2928,"transactions":9,"vwap":2927},"2025-05-01",164.38,162.53,164.080002,281200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1585,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-04-30",162.72,163.52,159.17999,163.42,0.19,451000,{"date":2938,"open":2311,"high":2458,"low":2939,"close":2940,"change":2941,"percent_change":330,"volume":2942,"transactions":9,"vwap":2940},"2025-04-29",161.39999,163.11,-0.9,601300,{"date":2944,"open":2945,"high":2827,"low":2946,"close":2947,"change":1131,"percent_change":985,"volume":2948,"transactions":9,"vwap":2947},"2025-04-28",163.16,160.98,164.0099945,481800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2443,"change":2617,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2443},"2025-04-25",161.89,164.27,160.71001,0.03,446200,{"date":2957,"open":2958,"high":2959,"low":2546,"close":2960,"change":2961,"percent_change":2462,"volume":2962,"transactions":9,"vwap":2960},"2025-04-24",163.12,167.53,162.92,2.45,944200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1837,"percent_change":2072,"volume":2969,"transactions":9,"vwap":2968},"2025-04-23",161.35001,163.35001,159.0099945,160.47,533000,{"date":185,"open":2971,"high":2972,"low":181,"close":2973,"change":1773,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},158,160.0099945,158.99001,0.63,389800]