[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGA":3,"homepage-market-summary":33,"stock-historical-RGA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RGA","2026-10-08",{"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},"Reinsurance Group of America, Incorporated","NYSE",null,"LIFE INSURANCE","Reinsurance Group of America Inc is an insurance holding company with operations in the United States, Latin America, Canada, Europe, Africa, Asia, and Australia. The core products and services include life reinsurance, living benefits reinsurance, group reinsurance, health reinsurance, financial solutions, facultative underwriting, and product development. The company's operations are divided into traditional and financial solution businesses.","4,300","Chesterfield, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5585,3.92,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":22,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},255.93,250.72,258.53,251.53,4.4,1.75,544885.495332,18258,255.5904,178.21001,380142.76529904763,96.8,4546,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"date":43},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":43},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":43},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":41,"is_up":14,"sparkline":63,"date":43},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":43},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":43},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":77},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":77},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":77},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":77},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":135,"price":136,"is_up":77},"Industrials","XLI",0.33,168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":77},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":77},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":77},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":77},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":22,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},165.52,396267,144637276.85536,34.28,"2025-04-28",[189,190,199,210,221,232,242,253,263,274,284,294,305,315,325,335,346,356,367,377,387,398,409,420,431,440,451,462,472,483,493,503,513,523,534,545,556,566,576,587,596,606,615,626,637,647,658,669,678,689,700,710,721,731,742,752,763,773,783,790,798,805,814,823,831,840,849,857,866,875,883,892,898,907,916,924,933,941,949,958,965,973,982,990,999,1007,1016,1025,1033,1042,1051,1060,1068,1077,1085,1093,1100,1108,1117,1125,1134,1143,1150,1159,1165,1172,1179,1186,1195,1203,1210,1219,1227,1236,1243,1250,1257,1265,1272,1279,1288,1295,1302,1310,1318,1326,1332,1341,1349,1357,1364,1372,1380,1387,1394,1403,1408,1416,1424,1432,1440,1449,1457,1462,1471,1479,1487,1495,1502,1510,1517,1524,1530,1538,1546,1554,1562,1571,1578,1586,1595,1604,1611,1620,1628,1636,1644,1652,1659,1668,1674,1681,1689,1696,1704,1713,1720,1728,1736,1744,1751,1759,1766,1774,1782,1789,1798,1806,1813,1820,1827,1835,1842,1849,1856,1864,1871,1877,1882,1890,1897,1902,1909,1915,1924,1931,1937,1945,1952,1960,1969,1977,1984,1993,1999,2008,2016,2023,2032,2040,2048,2057,2065,2072,2081,2088,2096,2103,2111,2118,2125,2133,2140,2148,2156,2163,2170,2179,2187,2194,2201,2208,2214,2219,2227,2234,2242,2251,2260,2268,2274,2281,2287,2294,2301,2309,2316,2323,2330,2337,2346,2354,2363,2368,2374,2382,2390,2397,2402,2408,2415,2422,2429,2437,2443,2451,2457,2462,2469,2474,2482,2487,2495,2501,2509,2515,2520,2527,2532,2538,2545,2551,2557,2565,2572,2579,2586,2594,2602,2610,2618,2626,2634,2641,2647,2654,2661,2668,2677,2683,2689,2697,2705,2709,2717,2723,2732,2739,2744,2750,2756,2763,2770,2777,2783,2789,2797,2803,2808,2813,2822,2827,2833,2839,2846,2851,2858,2866,2873,2880,2885,2893,2900,2905,2911,2917,2921,2926,2933,2941,2947,2955,2961,2969,2975,2982,2989,2997,3002,3007,3012,3020,3025,3033,3039],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":43,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},248.72,253.08,247.86,0.39,0.16,513925.752611,24654,251.1416,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",251.69,254.2,250.49,251.14,0.1,0.04,291395.399019,13798,251.5841,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",249.51,253.35,248.43,251.04,1.63,0.65,481236.604553,13548,251.213,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",244.54,250.41,243.64,249.41,4.79,1.96,342312.027265,15101,249.3018,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":56,"volume":239,"transactions":240,"vwap":241},"2026-10-01",245,248.605,243.75,244.62,-1.62,433551.850298,24403,245.1965,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",251.74,253.95,246.11,246.24,-6.7,-2.65,397306.376714,14703,248.4398,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":177,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",251.92,253.945,250.5125,252.94,-0.01,373002.799037,12676,252.5038,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",248.44,255.87,247.175,252.97,4.32,1.74,499600.683339,17396,252.7591,{"date":275,"open":276,"high":203,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",246.49,245.59,248.65,3.24,1.32,296222.134017,11572,248.799,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":167,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",248.21,249.67,245.16,245.41,-0.54,277105.424877,10200,246.3406,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",244.84,249.285,244,246.75,0.93,0.38,328575.44996,12236,247.2795,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":145,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",246.31,248.7,243.77,245.82,0.28,516091.650283,15663,245.9741,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":41,"volume":322,"transactions":323,"vwap":324},"2026-09-21",246.74,248.11,244.46,245.13,-0.55,250321.597406,9309,245.652,{"date":326,"open":223,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",245.8,241.83838,245.68,-0.09,-0.04,638668.694218,9851,245.3387,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",249.59,250.415,245.63,245.77,-2.32,-0.94,254283.121388,10546,246.7899,{"date":347,"open":348,"high":349,"low":329,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",247.59,250.7257,248.09,-0.27,-0.11,233707.427268,11220,248.3875,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",248.05,248.75,245.39,248.36,-0.69,-0.28,251076.11802,10590,247.9019,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":135,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",249.61,250.975,247.55,249.05,0.13,215737.393997,11311,248.9845,{"date":378,"open":379,"high":380,"low":381,"close":191,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",249.75,250.455,245.355,1.27,0.51,307386.116618,11803,248.0002,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",247.17,248.325,244.75,247.45,2.42,0.99,288200.609184,11956,246.3635,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",247.15,247.755,244.48,245.03,-2.11,-0.85,269028.80252,12482,245.6398,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",250.74,252.28,246.87,247.14,-6.13,-2.42,499161.747914,14214,247.9132,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",252.96,254.67,252.25,253.27,-2.64,-1.03,245582.592369,11191,253.3205,{"date":432,"open":245,"high":433,"low":245,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",257.808438,255.91,3.54,1.4,332206.242305,14840,255.9319,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",248,253.34,247.835,252.37,4.65,1.88,321864.976978,14639,252.0105,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",247.99,250.95,246.04,247.72,1.68,0.68,404820.23025,18116,247.7325,{"date":463,"open":464,"high":465,"low":466,"close":455,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",244.76,246.26,243.625,0.5,0.2,317579.53271,11495,245.483,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",246.55,246.98,243.98,245.54,-0.48,-0.2,176836.83925,8597,245.377,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":49,"volume":490,"transactions":491,"vwap":492},"2026-08-27",245.06,247.135,243.01,246.02,-0.53,182838.958332,9718,245.8277,{"date":494,"open":495,"high":496,"low":497,"close":474,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",244.7,248.235,244.22,2.09,0.85,234298.018907,10621,246.9103,{"date":504,"open":505,"high":506,"low":507,"close":319,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",245.65,247.19,243.22,-1.11,-0.45,233270.94059,10061,244.4214,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":180,"volume":520,"transactions":521,"vwap":522},"2026-08-24",243.38,247.39,241.45,245.57,2.44,280703.199818,11845,245.7115,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",244.23,244.805,242.34,243.13,0.58,0.24,262442.937175,12291,243.2744,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",240,244.7699,239.23,242.55,1.85,0.77,297517.677931,11303,242.0959,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",244.96,245.17,239.68,240.7,-3.72,-1.52,440961.600495,16677,241.0323,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",245.48,247.815,244.42,-2.56,-1.04,321814.767836,13114,245.4901,{"date":567,"open":568,"high":569,"low":570,"close":475,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",248.82,250.92,246.57,-2.47,-0.99,597241.774511,16960,248.1563,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",250.25,251,242.1835,249.45,-0.93,-0.37,264441.39576,11018,249.1493,{"date":588,"open":442,"high":589,"low":590,"close":591,"change":592,"percent_change":25,"volume":593,"transactions":594,"vwap":595},"2026-08-13",250.705,246.73,250.38,4.3,376546.846387,14489,248.9453,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":529,"volume":603,"transactions":604,"vwap":605},"2026-08-12",243.97,247.2,243.84,246.08,1.43,351749.33149,13949,246.0628,{"date":607,"open":234,"high":601,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",242.48,244.65,2.55,1.05,382423.63596,17567,244.759,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",245.18,247.22,241.44,242.1,-4.23,-1.72,403012.389665,16136,243.3596,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",246.77,248.125,239.735,246.33,10.02,4.24,501915.121557,19800,245.2847,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":177,"volume":644,"transactions":645,"vwap":646},"2026-08-06",239.25,239.38,235.96,236.31,-0.07,272985.848528,13293,237.0018,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",238.05,238.8899,235.255,236.38,0.19,0.08,302294.254799,11292,236.6148,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",233.21,237.34,232.41,236.19,-0.18,-0.08,474798.300454,15274,236.1826,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":478,"percent_change":479,"volume":675,"transactions":676,"vwap":677},"2026-08-03",238.01,239.58,235.11,236.37,272586.896901,10474,236.8223,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",237.12,239.465,235.72,236.85,-1.21,-0.51,238187.053328,8434,237.1232,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-30",237.42,239.5,233.85,238.06,0.95,0.4,302163.423634,9910,237.3581,{"date":701,"open":702,"high":539,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",241,236.7,237.11,-5.53,-2.28,613301.975936,15354,238.4142,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",240.69,242.99,237.925,242.64,3.64,1.52,321465.622235,10422,242.1959,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":654,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",239.6,241.641,238.49,239,0.03,230877.72378,9721,239.5612,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",235.42,240.79,234.72,238.92,4.64,1.98,329155.828445,10168,238.8656,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":427,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",235,236.27,232.025,234.28,-0.44,328874.096165,12108,234.4068,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",239.29,241.628,233.94,235.31,-3.58,-1.5,423828.821622,11899,235.364,{"date":764,"open":765,"high":517,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",240.86,238.035,238.89,-1.99,-0.83,312528.803822,11092,239.0439,{"date":774,"open":775,"high":234,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",240.2,240.13,240.88,-0.91,-0.38,272875.919597,10235,241.3591,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":447,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-17",239.89999,244.3,241.78999,0.78,353900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":393,"volume":797,"transactions":9,"vwap":795},"2026-07-16",233.87,240.83,233.28,239.91,5.68,370000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":653,"percent_change":654,"volume":804,"transactions":9,"vwap":803},"2026-07-15",231.8,237.38,231.16,234.23,420100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-14",237,238.91,233.14,234.039993,-3.97,-1.67,379400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",233.17,238.60001,233.039993,238.0099945,6.85,2.96,452200,{"date":824,"open":825,"high":826,"low":827,"close":802,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":802},"2026-07-10",230.39999,231.72,228.16,0.67,0.29,357900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",227.95,231.070007,227.59,230.49001,2.87,1.26,376500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-08",231.87,232.75,227.48,227.62,-2.6,-1.13,346000,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",225.55,230.36,230.22,6.14,2.74,399900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",222.070007,225.32001,220.33,224.080002,3.08,1.39,321100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",217.66,221.25,215.25,221,5.35,2.48,381900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",213.67,218.42,215.64999,3,1.41,308800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-30",214.84,215.41,212.53,212.64999,-2.19,-1.02,276500,{"date":893,"open":894,"high":895,"low":896,"close":885,"change":748,"percent_change":479,"volume":897,"transactions":9,"vwap":885},"2026-06-29",214.22,216.14,213.5,274300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",210.029999,215.85001,209.020004,215.28,6.78,3.25,589800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-25",207.92999,212.13,207.39,208.5,0.71,0.34,298400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",212.91,206.12,207.78999,-3.95,-1.87,510200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",209,212.52,208.52,211.74001,2.59,1.24,362200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":56,"volume":940,"transactions":9,"vwap":938},"2026-06-22",210.19,212.27,207.16,209.14999,-1.39,379600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":69,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-18",212.87,213.55,208.73,210.53999,-0.61,634500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",208.56,213.44,207.99001,211.83,2.39,1.14,527800,{"date":959,"open":929,"high":960,"low":961,"close":962,"change":963,"percent_change":509,"volume":964,"transactions":9,"vwap":962},"2026-06-16",213.48,208.57001,209.44,-0.95,438900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":177,"volume":972,"transactions":9,"vwap":970},"2026-06-15",212.0099945,214.070007,209.89,210.39,-0.06,213700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",207.72,210.72,205.77,210.45,4.27,2.07,277900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":696,"volume":989,"transactions":9,"vwap":987},"2026-06-11",207.080002,208.2,205.7,206.17999,0.83,362800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",204.81,207.85001,204.55,205.35001,2.05,1.01,394400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":498,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",202.19,205.13,202.050003,203.3,1.04,313800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",203.14,206.24001,200.82001,201.21001,-3.75,-1.83,285800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",199.44,206.52,199.039993,204.96001,6.99,3.53,347500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-04",196.95,199.75999,197.97,2.86,1.47,336100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",198.080002,199.7,195.10001,195.11,-3.26,-1.64,396600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",198.94,201.59,197.39,198.37,-0.34,-0.17,404400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",198.85001,201.61,198.33,198.71001,-2.03,-1.01,326800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":922,"volume":1067,"transactions":9,"vwap":1065},"2026-05-29",204.19,204.7,200.28,200.74001,-3.82,386600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",204.83,206.61,203.46001,204.56,-2.22,-1.07,484500,{"date":1078,"open":1079,"high":1080,"low":1071,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",212.56,212.78999,206.78,-5.33,-2.51,412600,{"date":1086,"open":1087,"high":1088,"low":954,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",213.81,215.11,212.11,-1.93,-0.9,241900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":847,"percent_change":489,"volume":1099,"transactions":9,"vwap":1098},"2026-05-22",215.12,215.95,212.89999,214.039993,296600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1005,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-21",212.88,215.75,211.21001,215.17,0.49,430500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",211.67999,215.19,209.86,214.13,3.81,1.81,293500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":889,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",212.46001,214.94,209.77,210.32001,-4.7,429400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",209.8,215.81,209.60001,215.020004,4.87,2.32,348500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-15",211.14999,212.72,208.83,210.14999,-1,-0.47,254800,{"date":1144,"open":1145,"high":927,"low":1146,"close":1136,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1136},"2026-05-14",209.53999,207.75,3.18,1.53,278600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-13",209.39,210.99001,205.98,207.97,-2.21,-1.05,281900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":913,"percent_change":914,"volume":1164,"transactions":9,"vwap":1163},"2026-05-12",220,207.67,210.17999,345200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":847,"percent_change":290,"volume":1171,"transactions":9,"vwap":1170},"2026-05-11",210.78,211.71001,207.83,209.47,324300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1156,"percent_change":562,"volume":1178,"transactions":9,"vwap":1177},"2026-05-08",214.81,221.89999,207.61,210.60001,641900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":769,"volume":906,"transactions":9,"vwap":1184},"2026-05-07",215.89,216.25999,212.8,212.81,-1.78,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-06",215.45,217.020004,213.67999,214.59,1.13,0.53,727000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",211.84,215.46001,213.46001,2.3,1.09,426900,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":873,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-04",207.44,212.059998,211.16,1.19,435000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",212.42,213.3,208.59,208.67999,-2.78,-1.31,383200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":435,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-30",206.75999,212.039993,204.28,211.46001,1.7,297700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",209.10001,209.94,207.039993,207.92,-2.01,-0.96,246700,{"date":1237,"open":1238,"high":1184,"low":1239,"close":1240,"change":1241,"percent_change":373,"volume":1242,"transactions":9,"vwap":1240},"2026-04-28",211.56,208.63,209.92999,0.27,239700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":140,"percent_change":311,"volume":1249,"transactions":9,"vwap":1248},"2026-04-27",208.75999,211.64999,207.42999,209.66,314000,{"date":1251,"open":1252,"high":976,"low":1253,"close":1254,"change":685,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-24",208.64,206.96001,209.070007,-0.24,287800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":519,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-23",207.089996,209.75999,206.11,209.58,1.18,309700,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1217,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",209.32001,204.85001,207.14,-2.76,303800,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":341,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",212.66,208.36,209.89999,-1.09,317500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",210.52,213.97,210.42,212.22,1.15,0.54,370600,{"date":1289,"open":945,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":92,"volume":1294,"transactions":9,"vwap":1292},"2026-04-17",212.59,207.23,211.070007,2.34,255400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":945,"change":1300,"percent_change":76,"volume":1301,"transactions":9,"vwap":945},"2026-04-16",208.71001,211.32001,207.46001,0.98,273900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1146,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1146},"2026-04-15",206.039993,209.33,205.25999,1.86,0.9,337600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":290,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-14",205.73,208.039993,204.45,205.89,-0.26,304500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":828,"volume":1325,"transactions":9,"vwap":1323},"2026-04-13",203.12,206.49001,200.39,206.42999,1.38,252100,{"date":1327,"open":937,"high":937,"low":1328,"close":1329,"change":1013,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-10",202.39,205.050003,-1.8,354900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-09",209.2,212.7,207.82001,208.8,-2.5,-1.18,274000,{"date":1342,"open":918,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",214,210.17,211.3,2.95,1.42,441400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":363,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-04-07",207.32001,210.5,205.39,208.35001,-0.13,281800,{"date":1358,"open":1359,"high":945,"low":1360,"close":1239,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1239},"2026-04-06",203.60001,202.86,3.47,1.69,344200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1308,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",202.69,207.74001,200.35001,205.16,0.44,233900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":205,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-01",204.020004,207.020004,203.17,204.25999,0.05,226600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":17,"percent_change":228,"volume":1386,"transactions":9,"vwap":1385},"2026-03-31",203.37,205.53999,201.029999,204.16,304600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1347,"percent_change":913,"volume":1393,"transactions":9,"vwap":1392},"2026-03-30",200.12,202.44,198.48,200.24001,247200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",203.87,204.53999,198.23,198.82001,-5.44,-2.66,238600,{"date":1404,"open":1405,"high":1010,"low":1406,"close":1377,"change":1316,"percent_change":1355,"volume":1407,"transactions":9,"vwap":1377},"2026-03-26",204.50999,203.059998,198800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":92,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-25",205.48,205.49001,202.49001,204.52,0.55,204300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1263,"volume":1423,"transactions":9,"vwap":1421},"2026-03-24",199.69,204.25,199.10001,203.39999,2.37,268900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1384,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1384},"2026-03-23",202.029999,202.95,200.029999,3.04,1.54,271200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1083,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-20",200.34,201.95,196.42999,197.99001,-1.25,601200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",202.16,203.23,198.11,200.5,-2.48,-1.22,231200,{"date":1450,"open":986,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",208.44,202.91,202.98,-2.82,-1.37,350100,{"date":1458,"open":1374,"high":926,"low":1374,"close":1459,"change":1460,"percent_change":1225,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",205.8,3.45,263500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-16",202.37,204.60001,201.75,202.35001,0.84,0.42,347600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",206.22,201.25999,201.50999,-3.49,-1.7,334800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":890,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-12",203.25,205.36,202.28,205,-0.5,288500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":769,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",205.95,207.22,203.48,206.020004,-0.4,263100,{"date":1496,"open":1019,"high":1497,"low":1498,"close":1499,"change":76,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",210.58,204.080002,206.85001,0.23,440900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":779,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",204.98,206.78999,199.75,206.38,-0.79,410700,{"date":1511,"open":1512,"high":953,"low":1513,"close":1514,"change":1234,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-06",205.61,199.92,207.17,-0.46,339200,{"date":1518,"open":1252,"high":946,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-05",206.16,208.13,-2.7,-1.28,253700,{"date":1525,"open":1526,"high":1527,"low":1214,"close":1528,"change":1233,"percent_change":342,"volume":1529,"transactions":9,"vwap":1528},"2026-03-04",212.089996,212.47,210.83,412000,{"date":1531,"open":960,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",213.66,206,212.84,-4.13,-1.9,584500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":931,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",214.17999,218.039993,213.28,216.97,0.57,334100,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",219.34,212.63,215.73,-4.69,-2.13,486900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":195,"volume":1561,"transactions":9,"vwap":1559},"2026-02-26",221.089996,223.99001,218.33,220.42,0.36,229200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",219.89999,220.32001,216.92,220.059998,1.65,0.76,315100,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1468,"volume":1577,"transactions":9,"vwap":1575},"2026-02-24",215.53,218.94,218.41,1.83,345300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1039,"volume":1585,"transactions":9,"vwap":1583},"2026-02-23",223.23,226.71001,216.21001,216.58,-7.3,632100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",223.42,224.59,221.039993,223.88,1.06,0.48,353700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-19",222.080002,223.52,221.28999,222.82001,0.25,0.11,368600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":145,"percent_change":120,"volume":1610,"transactions":9,"vwap":1609},"2026-02-18",222,223.42999,220.24001,222.57001,321300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",220.86,223.95,217.070007,221.88,2.14,0.97,636100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1123,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-13",222.89,225.28,218.59,219.74001,-2.09,735400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1362,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",220.69,225.24001,218.88,224.44,3.74,614800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1031,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",218.85001,222.44,217.57001,220.7,3.19,544400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":769,"volume":1651,"transactions":9,"vwap":1649},"2026-02-10",218.64999,221.059998,213.59,217.50999,-1.81,421100,{"date":1653,"open":1581,"high":1581,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",218,219.32001,-6.04,-2.68,452300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",220.5,229.21001,218.58,225.36,19.37,9.4,1271800,{"date":1669,"open":1670,"high":1232,"low":1671,"close":1670,"change":1672,"percent_change":1370,"volume":1673,"transactions":9,"vwap":1670},"2026-02-05",205.99001,204.5,0.91,655800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":610,"percent_change":838,"volume":1680,"transactions":9,"vwap":1679},"2026-02-04",203.91,207.53,201.63,205.080002,453600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1522,"volume":1688,"transactions":9,"vwap":1686},"2026-02-03",203.72,207.73,202.039993,202.53,-2.62,374400,{"date":1690,"open":1691,"high":1489,"low":1692,"close":1693,"change":1694,"percent_change":1263,"volume":1695,"transactions":9,"vwap":1693},"2026-02-02",202.50999,200.17999,205.14999,2.4,457400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":457,"volume":1703,"transactions":9,"vwap":1701},"2026-01-30",198.53,203.16,196.50999,202.75,3.35,497700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-29",198.34,199.5,196.050003,199.39999,2.66,1.35,378000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":373,"percent_change":75,"volume":1719,"transactions":9,"vwap":1718},"2026-01-28",196.080002,197.17,195.53999,196.74001,229600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":572,"volume":1727,"transactions":9,"vwap":1725},"2026-01-27",198.5,199.24001,195.58,196.61,-1.96,217700,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-26",196.33,198.7,198.57001,3.49,1.79,303300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":321,"volume":1743,"transactions":9,"vwap":1741},"2026-01-23",194.89,195.39,192.41,195.080002,-1.08,242800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":270,"percent_change":110,"volume":1750,"transactions":9,"vwap":1749},"2026-01-22",194.39999,196.47,192.60001,196.16,313600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1378,"volume":1758,"transactions":9,"vwap":1756},"2026-01-21",195.050003,198.97,193.59,194.42,0.09,458600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":685,"percent_change":1316,"volume":1765,"transactions":9,"vwap":1764},"2026-01-20",192.77,195,192.7,194.33,357400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1234,"volume":1773,"transactions":9,"vwap":1771},"2026-01-16",195.27,196.48,193.34,194.84,-1.89,291200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":56,"volume":1781,"transactions":9,"vwap":1779},"2026-01-15",198.74001,199.63,196.19,196.73,-1.3,264700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":205,"percent_change":1378,"volume":1788,"transactions":9,"vwap":1787},"2026-01-14",197.96001,199.42999,197.11,198.029999,310500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-13",201.87,203.070007,197.039993,197.92999,-4.2,-2.08,309600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":135,"volume":1805,"transactions":9,"vwap":1803},"2026-01-12",199.74001,202.23,198.39,202.13,0.66,290500,{"date":1807,"open":1808,"high":1382,"low":1809,"close":1810,"change":1811,"percent_change":478,"volume":1812,"transactions":9,"vwap":1810},"2026-01-09",201.82001,201.42999,201.47,-0.97,262600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1390,"change":436,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1390},"2026-01-08",200.85001,204.31,200.46001,0.7,516700,{"date":1821,"open":1822,"high":1481,"low":1823,"close":1824,"change":1825,"percent_change":748,"volume":1826,"transactions":9,"vwap":1824},"2026-01-07",200.94,199.62,201.039993,-0.88,389400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1270,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-06",202.60001,203.77,198.039993,201.92,-1.35,594900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":931,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",201.57001,207.34,204.67999,0.61,552200,{"date":1843,"open":1844,"high":1839,"low":1845,"close":1846,"change":1847,"percent_change":259,"volume":1848,"transactions":9,"vwap":1846},"2026-01-02",203.28,201.89999,203.44,-0.02,500000,{"date":1850,"open":1830,"high":1851,"low":1852,"close":1072,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1072},"2025-12-31",205.27,199.8,-1.4,-0.68,392200,{"date":1857,"open":1858,"high":1459,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",205.44,204.0099945,204.86,-0.1,-0.05,305200,{"date":1865,"open":1866,"high":1867,"low":1405,"close":1021,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1021},"2025-12-29",205.74001,206.25,-0.63,-0.31,284800,{"date":1872,"open":1873,"high":1874,"low":1845,"close":1875,"change":582,"percent_change":509,"volume":1876,"transactions":9,"vwap":1875},"2025-12-26",206.5,208.050003,205.59,214900,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1019,"change":75,"percent_change":727,"volume":1881,"transactions":9,"vwap":1019},"2025-12-24",207,205.31,190000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":363,"volume":1889,"transactions":9,"vwap":1887},"2025-12-23",207.78,208.78999,205.78999,206.45,-0.57,347700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1375,"change":280,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1375},"2025-12-22",206.059998,209.080002,203.78,0.64,406400,{"date":1898,"open":1421,"high":1247,"low":1421,"close":986,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":986},"2025-12-19",1.92,0.94,866200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1894,"change":217,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1894},"2025-12-18",202.25,204.12,200.78999,0.32,787600,{"date":1910,"open":1911,"high":1397,"low":1912,"close":1913,"change":155,"percent_change":1560,"volume":1914,"transactions":9,"vwap":1913},"2025-12-17",200.45,200.25,203.13,602500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-16",203.97,206.0099945,201.45,202.39999,-1.58,-0.77,684900,{"date":1925,"open":995,"high":1926,"low":1927,"close":1928,"change":1840,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-15",207.059998,201.23,203.98,0.3,483600,{"date":1932,"open":1933,"high":1934,"low":1837,"close":1382,"change":1370,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1382},"2025-12-12",203.66,204.59,0.22,397000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1710,"volume":1944,"transactions":9,"vwap":1942},"2025-12-11",198.64999,203.17999,196.63,202.92999,5.26,569700,{"date":1946,"open":1947,"high":1398,"low":1948,"close":1949,"change":446,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-10",193.16,192.49001,197.67,2.41,573400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1132,"volume":1959,"transactions":9,"vwap":1957},"2025-12-09",189.28,194.39,187.029999,193.020004,4.38,457000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",192.24001,193.14999,186.74001,188.64,-4.12,-2.14,406600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":654,"volume":1976,"transactions":9,"vwap":1974},"2025-12-05",192.42,194.49001,191.92,192.75999,0.15,494800,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":270,"volume":1983,"transactions":9,"vwap":1981},"2025-12-04",188.28999,193.19,192.61,3.29,528700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-03",192.39999,194.5,188.95,189.32001,-3.3,-1.71,502600,{"date":1994,"open":1963,"high":1995,"low":1996,"close":1997,"change":643,"percent_change":331,"volume":1998,"transactions":9,"vwap":1997},"2025-12-02",193.42999,191.3,192.62,410900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-01",190.070007,193.47,189.64,192.69,2.82,1.49,416200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1141,"volume":2015,"transactions":9,"vwap":2013},"2025-11-28",189.62,191.97,188.94,189.87,-0.89,161300,{"date":2017,"open":2018,"high":1997,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1006,"transactions":9,"vwap":2020},"2025-11-26",190.17,189.96001,190.75999,0.81,0.43,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-25",188.78,191.19,187.72,189.95,2.73,1.46,516900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":727,"volume":2039,"transactions":9,"vwap":2037},"2025-11-24",186.21001,187.49001,185.12,187.22,0.06,449700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":382,"volume":2047,"transactions":9,"vwap":2045},"2025-11-21",186.44,188.99001,184.78,187.16,2.35,285700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-20",189.21001,190.92,184.34,184.81,-3.06,-1.63,318800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1263,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-19",187.080002,191,185.52,187.87,0.63,472400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":930,"percent_change":881,"volume":2071,"transactions":9,"vwap":2070},"2025-11-18",183.28999,188.25,182.73,186.69,281100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-17",189.36,189.89,183.8,184.10001,-4.61,-2.44,331500,{"date":2082,"open":2083,"high":2084,"low":2068,"close":2085,"change":2086,"percent_change":778,"volume":2087,"transactions":9,"vwap":2085},"2025-11-14",190.56,191.89999,188.71001,-1.74,250800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1757,"volume":2095,"transactions":9,"vwap":2093},"2025-11-13",190.72,191.71001,189.23,190.45,0.17,235300,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1958,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-12",186.92,190.58,190.28,2.36,354600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1493,"volume":2110,"transactions":9,"vwap":2108},"2025-11-11",187.070007,188.49001,185.77,185.89999,-0.75,295800,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":768,"volume":2117,"transactions":9,"vwap":2115},"2025-11-10",189.75,186.48,186.64999,-3.79,224300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":99,"percent_change":115,"volume":2124,"transactions":9,"vwap":2123},"2025-11-07",189.85001,191.95,188.87,190.44,432300,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-06",187.91,192.21001,191.17999,3.8,2.03,549500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":155,"percent_change":194,"volume":2139,"transactions":9,"vwap":2138},"2025-11-05",187.46001,189.82001,186.86,187.38,505700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2115,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2115},"2025-11-04",180.66,187.0099945,180.17999,5.11,2.81,595300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1485,"volume":2155,"transactions":9,"vwap":2153},"2025-11-03",183.37,185.67,179.52,181.53999,-0.92,622400,{"date":2157,"open":2077,"high":2158,"low":29,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-31",192.67,182.46001,-6.54,-3.46,1142700,{"date":2164,"open":2165,"high":2166,"low":2025,"close":2167,"change":947,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-30",189.039993,192.52,189,-0.32,843500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-29",185.66,189.75999,184.11,189.61,2.76,1.48,533500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-28",189.080002,185.63,186.85001,-2.61,-1.38,217300,{"date":2188,"open":2093,"high":2189,"low":2190,"close":2191,"change":206,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-27",191.089996,188.88,189.46001,0.02,270200,{"date":2195,"open":2099,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1049,"volume":2200,"transactions":9,"vwap":2198},"2025-10-24",191.0099945,189.17,189.42,-0.33,289400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2113,"change":2206,"percent_change":913,"volume":2207,"transactions":9,"vwap":2113},"2025-10-23",188.73,190.039993,187.73,1.34,323700,{"date":2209,"open":2043,"high":2210,"low":2211,"close":2212,"change":1811,"percent_change":685,"volume":2213,"transactions":9,"vwap":2212},"2025-10-22",190.94,186.84,188.41,349900,{"date":2215,"open":2216,"high":2060,"low":2217,"close":2218,"change":1900,"percent_change":467,"volume":1242,"transactions":9,"vwap":2218},"2025-10-21",188.97,187.89,189.38,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1818,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-20",189.28999,189.66,188.059998,188.44,0.37,265400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2199,"percent_change":664,"volume":2233,"transactions":9,"vwap":2232},"2025-10-17",186.2,188.52,183.020004,187.74001,504400,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-16",190.029999,186.37,188.070007,-4.3,-2.24,350400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-15",196.52,197.57001,191.61,192.37,-4.63,-2.35,334500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-14",193.94,198.020004,193.67,197,2.5,1.29,379800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1987,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1987},"2025-10-13",192.059998,195.21001,191.91,2.51,1.31,262700,{"date":2269,"open":2270,"high":1725,"low":2271,"close":2272,"change":1521,"percent_change":939,"volume":2273,"transactions":9,"vwap":2272},"2025-10-10",195.75,191.64,191.99001,311800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":571,"percent_change":1438,"volume":2280,"transactions":9,"vwap":2279},"2025-10-09",197.029999,198.19,193.67999,194.69,340800,{"date":2282,"open":1020,"high":1020,"low":2283,"close":2284,"change":2285,"percent_change":41,"volume":2286,"transactions":9,"vwap":2284},"2025-10-08",196.14,197.16,-0.43,348200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":195,"percent_change":654,"volume":2293,"transactions":9,"vwap":2292},"2025-10-07",198.88,200.41,196.88,197.59,417700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":177,"percent_change":1847,"volume":2300,"transactions":9,"vwap":2299},"2025-10-06",197.89,199.88,196.96001,197.42999,363300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":540,"volume":2308,"transactions":9,"vwap":2306},"2025-10-03",194.82001,198.77,194.10001,197.46001,3.59,456100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1106,"percent_change":1601,"volume":2315,"transactions":9,"vwap":2314},"2025-10-02",193.050003,194.85001,191.64999,193.87,284100,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":217,"volume":2322,"transactions":9,"vwap":2320},"2025-10-01",191.27,193.77,193.38,1.25,443300,{"date":2324,"open":2028,"high":2325,"low":2136,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-30",192.34,192.13,2.2,1.16,288700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":847,"percent_change":2336,"volume":915,"transactions":9,"vwap":2335},"2025-09-29",191.11,191.28,189.10001,189.92999,-0.59,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-26",189.39,191.39,188.8,191.059998,2.83,1.5,298700,{"date":2347,"open":2060,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-25",192.27,186.55,188.23,-2.8,-1.47,491900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-24",188.61,191.28999,188.029999,191.029999,3.12,1.66,446800,{"date":2364,"open":2045,"high":2216,"low":2365,"close":2127,"change":1285,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2127},"2025-09-23",186.94,0.62,468300,{"date":2369,"open":2370,"high":2232,"low":2371,"close":2372,"change":468,"percent_change":1602,"volume":2373,"transactions":9,"vwap":2372},"2025-09-22",185.67999,184.5,186.75999,686300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1742,"volume":2381,"transactions":9,"vwap":2379},"2025-09-19",189.059998,190.14999,184.84,186.56,-2.04,1400800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":881,"volume":2389,"transactions":9,"vwap":2387},"2025-09-18",186.24001,190.020004,186.17,188.60001,2.62,1112000,{"date":2391,"open":2045,"high":2392,"low":2393,"close":2394,"change":2154,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-17",188.2,183.36,185.98,-0.49,1452300,{"date":2398,"open":2341,"high":2341,"low":2399,"close":2400,"change":416,"percent_change":1522,"volume":2401,"transactions":9,"vwap":2400},"2025-09-16",185.24001,186.89999,648500,{"date":2403,"open":2158,"high":2404,"low":2405,"close":1989,"change":2406,"percent_change":759,"volume":2407,"transactions":9,"vwap":1989},"2025-09-15",193.17,188.81,-2.88,535100,{"date":2409,"open":1762,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1522,"volume":2414,"transactions":9,"vwap":2412},"2025-09-12",195.17999,191.98,192.2,-2.49,330900,{"date":2416,"open":2412,"high":2417,"low":2418,"close":2279,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2279},"2025-09-11",194.92999,190.87,3.07,1.6,351400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2021,"percent_change":1469,"volume":2428,"transactions":9,"vwap":2427},"2025-09-10",189.48,191.94,185.53,191.62,522000,{"date":2430,"open":2325,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-09",193.55,189.74001,190.81,-1.41,-0.73,482500,{"date":2438,"open":2439,"high":2004,"low":2440,"close":2441,"change":890,"percent_change":489,"volume":2442,"transactions":9,"vwap":2441},"2025-09-08",192.16,188.78999,192.22,418600,{"date":2444,"open":2445,"high":2446,"low":1748,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-05",196.78,197.69,193.24001,-4.35,-2.2,301900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2292,"change":611,"percent_change":1193,"volume":2456,"transactions":9,"vwap":2292},"2025-09-04",197.49001,199,195.98,216100,{"date":2458,"open":2305,"high":2459,"low":2305,"close":2460,"change":1576,"percent_change":1900,"volume":2461,"transactions":9,"vwap":2460},"2025-09-03",196.56,196.53999,251800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":665,"percent_change":331,"volume":2468,"transactions":9,"vwap":2467},"2025-09-02",193.74001,195.52,191.92999,194.71001,277600,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1711,"percent_change":1818,"volume":1735,"transactions":9,"vwap":2473},"2025-08-29",193.66,195.67999,194.78999,{"date":2475,"open":2476,"high":2477,"low":2011,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-28",194.38,194.67,193.44,-0.58,-0.3,270800,{"date":2483,"open":2425,"high":2484,"low":2425,"close":2485,"change":2486,"percent_change":2021,"volume":989,"transactions":9,"vwap":2485},"2025-08-27",194.73,194.020004,1.55,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":913,"volume":2494,"transactions":9,"vwap":2492},"2025-08-26",190.95,192.84,190.50999,192.47,1.36,313700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2332,"change":571,"percent_change":1522,"volume":2500,"transactions":9,"vwap":2332},"2025-08-25",192.95,194.52,191.039993,215100,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",191.52,195.94,193.58,2.23,1.17,284400,{"date":2510,"open":2511,"high":2512,"low":2120,"close":2513,"change":1157,"percent_change":321,"volume":2514,"transactions":9,"vwap":2513},"2025-08-21",192.10001,192.23,191.35001,176500,{"date":2516,"open":2083,"high":1986,"low":2377,"close":1986,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1986},"2025-08-20",3.28,1.73,429500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1544,"volume":1523,"transactions":9,"vwap":2525},"2025-08-19",188.27,191.53,187.52,189.12,1.07,{"date":2528,"open":2529,"high":2530,"low":2386,"close":2530,"change":1355,"percent_change":643,"volume":2531,"transactions":9,"vwap":2530},"2025-08-18",187.59,188.050003,403000,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":562,"percent_change":321,"volume":2537,"transactions":9,"vwap":2536},"2025-08-15",190.089996,187.31,188.17999,360600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2109,"percent_change":115,"volume":2544,"transactions":9,"vwap":2543},"2025-08-14",189.34,189.73,187.57001,189.22,281000,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":738,"volume":2550,"transactions":9,"vwap":2548},"2025-08-13",186.14,189.97,3.68,424700,{"date":2552,"open":1956,"high":2553,"low":2554,"close":2555,"change":2038,"percent_change":727,"volume":2556,"transactions":9,"vwap":2555},"2025-08-12",188.42999,185.81,186.28999,285300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":41,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-11",186.78,189.7,185.87,186.23,-0.12,523000,{"date":2566,"open":2567,"high":2037,"low":2568,"close":2569,"change":2570,"percent_change":2257,"volume":2571,"transactions":9,"vwap":2569},"2025-08-08",182.91,182.64,186.45,4.54,508000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1185,"percent_change":1811,"volume":2578,"transactions":9,"vwap":2577},"2025-08-07",184.35001,185.13,181.11,181.91,641000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":140,"percent_change":1907,"volume":2585,"transactions":9,"vwap":2584},"2025-08-06",183.39999,184.42999,181.3,183.69,693400,{"date":2587,"open":2588,"high":2370,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-05",177.75,176.96001,183.10001,6,3.39,1020400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1355,"volume":2601,"transactions":9,"vwap":2599},"2025-08-04",180.020004,181.039993,175.28,177.10001,-0.23,1159900,{"date":2603,"open":2604,"high":2605,"low":183,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-01",176.16,178.64999,177.33,-15.12,-7.86,1819800,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-31",189.47,193.85001,192.45,1.94,1.02,511200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2491,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2491},"2025-07-30",193.089996,194.95,189.27,-3.28,-1.69,409300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":162,"volume":2633,"transactions":9,"vwap":2631},"2025-07-29",195.5,196.3,192.029999,193.78999,-0.81,519400,{"date":2635,"open":1941,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":572,"volume":2640,"transactions":9,"vwap":2638},"2025-07-28",197.2,193.98,194.60001,-1.95,242900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":855,"percent_change":881,"volume":2646,"transactions":9,"vwap":2644},"2025-07-25",194.0099945,196.55,193.36,205700,{"date":2648,"open":2649,"high":1715,"low":2650,"close":2651,"change":2652,"percent_change":759,"volume":2653,"transactions":9,"vwap":2651},"2025-07-24",195.8,193.63,193.81,-2.96,248800,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1544,"volume":2660,"transactions":9,"vwap":2658},"2025-07-23",198.2,195.16,196.77,1.11,274700,{"date":2662,"open":2663,"high":2664,"low":2060,"close":2665,"change":2666,"percent_change":980,"volume":2667,"transactions":9,"vwap":2665},"2025-07-22",192.42999,196.5,195.66,3.96,324900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-21",194.8,194.89999,191.58,191.7,-3.11,-1.6,287500,{"date":2678,"open":2679,"high":1437,"low":2680,"close":2681,"change":2406,"percent_change":2682,"volume":2007,"transactions":9,"vwap":2681},"2025-07-18",197.62,194.58,194.81,-1.46,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2446,"change":2687,"percent_change":1899,"volume":2688,"transactions":9,"vwap":2446},"2025-07-17",192.8,197.94,3.73,391700,{"date":2690,"open":2691,"high":2477,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-16",193.080002,190.96001,193.96001,1.67,0.87,439700,{"date":2698,"open":2455,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-15",196.75,192.039993,192.28999,-4.64,-2.36,360800,{"date":2706,"open":1755,"high":2292,"low":2431,"close":2707,"change":519,"percent_change":2321,"volume":2708,"transactions":9,"vwap":2707},"2025-07-14",196.92999,259800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":1972,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1972},"2025-07-11",195.070007,196.13,192.73,-2.16,-1.1,412700,{"date":2718,"open":1436,"high":1035,"low":2719,"close":2720,"change":2721,"percent_change":1818,"volume":2722,"transactions":9,"vwap":2720},"2025-07-10",195.3,196.64999,1.37,351900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-09",197.7,198.67999,195.020004,195.28,-2.46,-1.24,232800,{"date":2733,"open":2734,"high":1420,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-08",194.91,197.74001,3.33,1.71,344300,{"date":2740,"open":2741,"high":1420,"low":2278,"close":2742,"change":2743,"percent_change":1991,"volume":1545,"transactions":9,"vwap":2742},"2025-07-07",196.89,194.41,-3.38,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":1225,"percent_change":2695,"volume":2749,"transactions":9,"vwap":2748},"2025-07-03",196.089996,199.25999,197.78999,227900,{"date":2751,"open":1420,"high":2752,"low":2753,"close":2746,"change":2754,"percent_change":1921,"volume":2755,"transactions":9,"vwap":2746},"2025-07-02",199.41,194.34,-3.14,519300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2695,"percent_change":1370,"volume":2762,"transactions":9,"vwap":2761},"2025-07-01",198.47,200.78,197.22,199.23,301300,{"date":2764,"open":2254,"high":2765,"low":2244,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-30",199.029999,198.36,0.88,0.45,261200,{"date":2771,"open":2772,"high":1513,"low":2773,"close":2774,"change":2775,"percent_change":1868,"volume":2776,"transactions":9,"vwap":2774},"2025-06-27",198.8,196.39,197.48,-1.26,509500,{"date":2778,"open":1730,"high":2779,"low":2780,"close":1776,"change":2781,"percent_change":1225,"volume":2782,"transactions":9,"vwap":1776},"2025-06-26",198.91,195.71001,3.32,227400,{"date":2784,"open":2785,"high":2786,"low":2477,"close":2787,"change":404,"percent_change":1075,"volume":2788,"transactions":9,"vwap":2787},"2025-06-25",197.67999,199.19,195.42,267800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1048,"volume":2796,"transactions":9,"vwap":2794},"2025-06-24",199.059998,200.25999,197.32001,197.53,-0.67,195000,{"date":2798,"open":1741,"high":2799,"low":2800,"close":2656,"change":1950,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2656},"2025-06-23",198.67,194.32001,1.23,247100,{"date":2804,"open":2805,"high":1391,"low":1753,"close":2806,"change":829,"percent_change":1975,"volume":2807,"transactions":9,"vwap":2806},"2025-06-20",196.72,195.78999,480900,{"date":2809,"open":2810,"high":2760,"low":2811,"close":2628,"change":76,"percent_change":530,"volume":2812,"transactions":9,"vwap":2628},"2025-06-18",194.74001,194.059998,502800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-17",196.029999,197.0099945,194.080002,195.029999,-3.07,-1.55,310400,{"date":2823,"open":2725,"high":2824,"low":2816,"close":2825,"change":2328,"percent_change":140,"volume":2826,"transactions":9,"vwap":2825},"2025-06-16",199.55,198.10001,271500,{"date":2828,"open":2829,"high":2830,"low":1739,"close":2831,"change":2832,"percent_change":890,"volume":2708,"transactions":9,"vwap":2831},"2025-06-13",197.23,198.53999,196.94,-2.02,{"date":2834,"open":2664,"high":2835,"low":2836,"close":2837,"change":913,"percent_change":1560,"volume":2838,"transactions":9,"vwap":2837},"2025-06-12",199.35001,195.77,198.96001,309400,{"date":2840,"open":2841,"high":1913,"low":2299,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-11",202.52,198.25,-3.67,-1.82,639900,{"date":2847,"open":2848,"high":1830,"low":2849,"close":1832,"change":1522,"percent_change":1868,"volume":2850,"transactions":9,"vwap":1832},"2025-06-10",203.19,200.58,341500,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":939,"volume":2857,"transactions":9,"vwap":2855},"2025-06-09",205.96001,201.080002,203.2,-2.87,366200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2101,"volume":2865,"transactions":9,"vwap":2863},"2025-06-06",204.53,206.39,203.47,206.070007,4.75,257700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1225,"percent_change":499,"volume":2872,"transactions":9,"vwap":2871},"2025-06-05",199.87,202.33,197.82001,201.32001,424800,{"date":2874,"open":2875,"high":2875,"low":2876,"close":1823,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1823},"2025-06-04",204.44,199.60001,-4.01,-1.97,504900,{"date":2881,"open":1376,"high":2882,"low":1322,"close":2883,"change":643,"percent_change":177,"volume":2884,"transactions":9,"vwap":2883},"2025-06-03",205.28999,203.63,367200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":468,"volume":2892,"transactions":9,"vwap":2890},"2025-06-02",202.31,203.89,200.21001,203.7,0.41,389500,{"date":2894,"open":2895,"high":1419,"low":2896,"close":2897,"change":2435,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-30",203.75999,201.49001,203.28999,-0.36,429600,{"date":2901,"open":1483,"high":2902,"low":2903,"close":1374,"change":2736,"percent_change":2361,"volume":2904,"transactions":9,"vwap":1374},"2025-05-29",204.27,200.59,317800,{"date":2906,"open":2907,"high":1413,"low":2908,"close":2909,"change":2843,"percent_change":1330,"volume":2910,"transactions":9,"vwap":2909},"2025-05-28",203.78999,200.32001,200.69,275700,{"date":2912,"open":1464,"high":2913,"low":2854,"close":2914,"change":2864,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-27",204.91,204.36,2.38,338700,{"date":2918,"open":2793,"high":1817,"low":1718,"close":2919,"change":2623,"percent_change":238,"volume":2920,"transactions":9,"vwap":2919},"2025-05-23",199.61,373700,{"date":2922,"open":2923,"high":1405,"low":1832,"close":2924,"change":2925,"percent_change":162,"volume":2267,"transactions":9,"vwap":2924},"2025-05-22",203.55,202.89,-0.86,{"date":2927,"open":2928,"high":2929,"low":2890,"close":2930,"change":2931,"percent_change":2714,"volume":2932,"transactions":9,"vwap":2930},"2025-05-21",206.64999,208.28999,203.75,-4.49,317100,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2352,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-20",208.96001,211.080002,207.64999,208.24001,-0.7,500200,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":140,"percent_change":311,"volume":2946,"transactions":9,"vwap":2945},"2025-05-19",204.92,210.2,209.71001,421400,{"date":2948,"open":1512,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-16",210.13,204.57001,209.12,4.18,2.04,690100,{"date":2956,"open":1917,"high":2957,"low":2958,"close":2959,"change":1757,"percent_change":206,"volume":2960,"transactions":9,"vwap":2959},"2025-05-15",206.62,202.46001,204.94,329600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":1268,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":1268},"2025-05-14",206.089996,206.3,202.99001,-1.56,-0.76,359800,{"date":2970,"open":1684,"high":926,"low":919,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-13",206.41,-1.32,-0.64,407600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":1684,"change":2980,"percent_change":881,"volume":2981,"transactions":9,"vwap":1684},"2025-05-12",210,211.96001,206.92999,2.88,442800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":1268,"change":2987,"percent_change":1324,"volume":2988,"transactions":9,"vwap":1268},"2025-05-09",202.67,205.39999,202,2.79,471400,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":436,"volume":2996,"transactions":9,"vwap":2994},"2025-05-08",200.64999,204.28999,199.97,202.059998,2.78,382300,{"date":2998,"open":2454,"high":1927,"low":2999,"close":3000,"change":1201,"percent_change":1414,"volume":3001,"transactions":9,"vwap":3000},"2025-05-07",198.17999,199.28,349000,{"date":3003,"open":2467,"high":3004,"low":2691,"close":2277,"change":3005,"percent_change":2616,"volume":3006,"transactions":9,"vwap":2277},"2025-05-06",200.47,2,525700,{"date":3008,"open":2467,"high":3009,"low":2467,"close":1778,"change":3010,"percent_change":1508,"volume":3011,"transactions":9,"vwap":1778},"2025-05-05",199.42,-1.57,353400,{"date":3013,"open":3014,"high":3015,"low":2679,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-02",204,208.029999,197.75999,10.82,5.79,620200,{"date":3021,"open":1964,"high":3022,"low":3023,"close":2365,"change":583,"percent_change":479,"volume":3024,"transactions":9,"vwap":2365},"2025-05-01",187.88,184.8,701000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2535,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2535},"2025-04-30",186,187.53,181.53,-4.55,-2.37,671500,{"date":3034,"open":3035,"high":1986,"low":3036,"close":3037,"change":382,"percent_change":828,"volume":3038,"transactions":9,"vwap":3037},"2025-04-29",189.25999,188.63,191.86,273700,{"date":187,"open":3040,"high":3041,"low":3040,"close":3042,"change":3043,"percent_change":1208,"volume":3044,"transactions":9,"vwap":3042},188.35001,191.10001,190.59,2.24,299900]