[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNR":3,"homepage-market-summary":35,"stock-historical-RNR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RNR","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},"RenaissanceRe Holdings Ltd.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","RenaissanceRe Holdings Ltd provides reinsurance and insurance solutions and related services. The company's core products include property, casualty and specialty reinsurance. Revenue is derived from three sources: net premiums earned from the insurance and insurance products sold; net investment income from the investment of capital funds and cash; and other income from the company's joint ventures, advisory services, and other items. The reportable segments of the company are the Property segment which includes catastrophe and other property reinsurance, and the Casualty and Specialty segment which is comprised of casualty and specialty reinsurance. It derives a majority of its revenue from the Casualty and specialty segment.","1,040","Pembroke, D0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.495,1.64,"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},331.34,323.59,335.61,321.25,323.03,8.31,2.57,462943.738275,15130,331.4386,340.2436,231.17,367254.3412739008,91.8,7851,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},383936,140136494.001023,39.28,"2025-04-28",[189,190,199,210,221,232,243,253,263,274,284,295,305,315,326,337,348,358,369,380,390,401,411,422,433,443,453,464,475,484,495,505,516,525,536,547,557,568,579,590,601,612,623,632,641,651,662,672,682,692,703,714,725,734,744,755,766,776,787,795,803,812,818,827,836,845,853,862,871,880,889,897,906,915,923,932,941,948,957,964,972,981,990,999,1008,1017,1026,1034,1043,1052,1060,1068,1077,1086,1094,1102,1110,1118,1126,1134,1141,1148,1157,1165,1174,1182,1190,1197,1205,1212,1219,1227,1235,1242,1248,1257,1265,1271,1277,1285,1293,1299,1306,1315,1322,1331,1338,1346,1355,1364,1372,1380,1389,1397,1406,1414,1421,1429,1435,1444,1451,1460,1468,1477,1486,1494,1501,1508,1515,1521,1528,1537,1545,1554,1563,1571,1577,1585,1593,1601,1606,1614,1622,1631,1640,1648,1656,1662,1670,1676,1684,1690,1697,1705,1713,1722,1731,1739,1748,1757,1764,1772,1780,1788,1795,1803,1812,1820,1828,1837,1845,1854,1863,1872,1881,1889,1898,1906,1914,1921,1927,1935,1942,1950,1957,1965,1972,1979,1988,1995,2003,2011,2018,2025,2032,2040,2047,2056,2063,2071,2079,2087,2096,2105,2111,2119,2124,2130,2137,2144,2153,2161,2169,2177,2185,2192,2201,2210,2217,2225,2232,2241,2249,2257,2266,2273,2282,2291,2297,2305,2310,2319,2327,2332,2340,2346,2354,2360,2367,2373,2382,2391,2396,2404,2410,2417,2426,2434,2443,2451,2460,2468,2475,2482,2488,2495,2502,2508,2516,2525,2532,2538,2545,2553,2561,2568,2575,2584,2591,2599,2606,2615,2623,2632,2638,2644,2651,2657,2665,2673,2679,2687,2694,2701,2710,2719,2725,2734,2743,2751,2757,2765,2772,2778,2784,2793,2797,2803,2809,2815,2823,2830,2838,2845,2852,2860,2866,2872,2878,2885,2892,2899,2906,2913,2918,2924,2931,2939,2945,2952,2959,2966,2972,2977,2982,2990,2997,3003,3009,3015,3021,3030,3036,3042,3050,3055,3062,3070,3076,3082,3087,3093,3101,3108,3116],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":50,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",323.99,326.89,322.83,-0.43,465314.997171,13598,324.2045,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",324.7,330.115,322.27,324.42,1.03,0.32,413290.054066,14248,324.9053,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",325.89,326.33,323.045,323.39,-2.14,-0.66,390226.296656,12657,324.4221,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",322.69,325.82,321.22,325.53,2.54,0.79,333934.502711,14584,324.784,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",318.75,325.34,316.5957,322.99,4.76,1.5,385791.632849,15432,323.2137,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",324.28,325.995,318.23,-6.3,-1.94,313434.676647,14622,320.3927,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",327.92,320.245,324.53,-0.37,-0.11,261086.089559,12446,323.4588,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",325.77,328.9799,323.78,324.9,-0.7,-0.21,242559.809009,12344,325.5397,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",331.74,325.56,325.6,-4.82,-1.46,280438.679746,13145,326.7803,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",330.08,333.67,330.04,330.42,1.62,0.49,273702.202907,14072,331.3746,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":112,"volume":302,"transactions":303,"vwap":304},"2026-09-23",327.49,331.41,322.41,328.8,2.9,323170.504571,13726,329.2654,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":117,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",326.36,328.13,321.8046,325.9,-0.12,362472.545837,13694,326.075,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",326.99,330.65,325.12,326.29,-0.83,-0.25,302350.763132,12124,327.2224,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",327.43,329.48,324.325,327.12,-1.66,-0.5,707473.613666,11055,327.3994,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",328.46,334.2,325.345,328.78,0.35,0.11,280157.574128,11331,328.3871,{"date":349,"open":193,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",330.87,326.14,328.43,-0.27,-0.08,286742.770331,12454,328.6165,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",329.41,330.265,325.07,328.7,-1.92,-0.58,241169.857745,10286,328.0332,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",329.7,331.25,327.87,330.62,5.63,1.73,497572.335494,13984,330.2951,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":43,"volume":387,"transactions":388,"vwap":389},"2026-09-11",329.07,330.1176,322.97,324.99,-1.54,182404.823248,10089,324.6842,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",326.2,326.92,322.49,326.53,4,1.24,281309.548095,11340,324.8739,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",324.38,319.16,322.53,-0.57,-0.18,233492.692169,13301,322.3484,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",326.48,328.05,321.66,323.1,-7.28,-2.2,257006.771736,13055,324.214,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",333.79,336.14,329.89,330.38,-7.59,-2.25,293441.269412,14477,332.0114,{"date":434,"open":435,"high":30,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",333.41,331.78,337.97,6.76,2.04,236621.496489,13771,338.3278,{"date":444,"open":445,"high":446,"low":361,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",331.84,333.86,331.21,1.42,0.43,215594.466163,12368,331.7811,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",330.16,334.97,328.525,329.79,2.15,0.66,219663.855609,11785,330.4322,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",329.91,330.22,326,327.64,-3.1,-0.94,285270.447472,10068,327.4298,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":78,"percent_change":57,"volume":481,"transactions":482,"vwap":483},"2026-08-28",330.52,333.34,329.36,330.74,184168.888626,10078,330.7076,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",328.06,331.305,326.37,330.41,-1.32,-0.4,185338.243808,9818,329.8358,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",329.42,335.17,331.73,2.53,0.77,201905.676125,10841,332.6813,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",329.02,330.26,326.64,329.2,-0.22,-0.07,191980.18149,9586,328.4283,{"date":517,"open":518,"high":519,"low":518,"close":497,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",324.16,330.7699,5.97,1.85,233131.706622,12566,329.4145,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",323.9,325.21,321.17,323.45,1.3,0.4,468617.221453,13924,323.4064,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",315.95,322.8799,315.89,322.15,4.91,1.55,233278.283798,10816,321.703,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",321.54,323.155,317.24,-3.48,-1.09,260722.096937,11492,318.9794,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",322.87,326.465,320.37,320.72,2.22,0.7,224268.963104,11678,322.2354,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",322.29,325.32,317.97,318.5,-4.86,-1.5,245769.332569,12674,320.1068,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",320.74,324.02,318.27,323.36,3.5,1.09,206393.781139,10546,323.1692,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-13",319.92,321.545,318.42,319.86,2.41,0.76,234688.647199,10305,320.0987,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-12",314.22,319.61,313.28,317.45,0.93,0.29,249451.747473,12132,317.9757,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",317.94,321.34,316.11,316.52,-1.9,-0.6,186139.044782,9778,317.7021,{"date":624,"open":625,"high":625,"low":626,"close":594,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-10",324.8,317.86,-3.45,-1.07,253499.639066,10849,319.3747,{"date":633,"open":529,"high":634,"low":635,"close":636,"change":637,"percent_change":333,"volume":638,"transactions":639,"vwap":640},"2026-08-07",325.76,319.315,321.87,-1.62,164047.428463,8242,322.1706,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":178,"volume":648,"transactions":649,"vwap":650},"2026-08-06",325.99,328.56,322.42,323.49,-0.09,215477.234643,9997,323.6666,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",322.91,326.18,320.79,323.58,1.83,0.57,261331.493968,12226,322.553,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":173,"volume":669,"transactions":670,"vwap":671},"2026-08-04",317.55,323.63,316.76,321.75,0.38,310276.907974,14037,322.131,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":449,"volume":679,"transactions":680,"vwap":681},"2026-08-03",320.85,325.2599,319.82,321.37,1.39,230814.139951,13525,321.5527,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":290,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",315.49,322,315,319.98,0.51,325882.492414,14265,320.4089,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",332.75,335.68,315.12,318.36,-14.25,-4.28,406875.623496,17081,318.6103,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",332.58,335.97,330.73,332.61,-1.63,-0.49,314655.097652,14318,333.1285,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",332,335.88,331.55,334.24,5.37,1.63,469192.302314,14798,333.6905,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":512,"volume":731,"transactions":732,"vwap":733},"2026-07-27",327.72,331.445,328.87,-0.23,308284.501907,14665,329.407,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",314.3,329.6,329.1,11.69,3.68,295735.067239,14227,326.4614,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",323.67,324.51,313.21,317.41,-2.28,-0.71,674002.062154,17494,318.1752,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",322.58,323.04,316.86,319.69,-1.49,-0.46,348017.485696,13872,319.1127,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",327.21,317.92,321.18,-0.33,-0.1,293623.803289,12936,320.8191,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",321.81,325.83,318.86,321.51,-1.55,-0.48,434886.890779,14114,322.0216,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-17",316.26001,325.54999,323.059998,7.8,2.47,364900,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-16",305.28,315.26001,297.98001,7.53,2.45,334500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-15",314.88,315.81,306.76001,307.73001,-12.19,-3.81,359500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":101,"percent_change":730,"volume":817,"transactions":9,"vwap":816},"2026-07-14",318.22,323,319.92001,348300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",318.20001,321.82999,317.45999,320.66,5.67,1.8,220100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",312.32001,315.53,309.39001,314.98999,3.82,1.23,421900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",322.47,323.84,309,311.17001,-11.2,-3.47,608600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":490,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-08",325.63,327.34,322.19,322.37,-0.41,299900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-07",324.91,329.57001,322.82999,323.69,0.58,0.18,298600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-06",325.78,326.16,321.89999,323.10999,-3.18,-0.97,405300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-02",318.32001,328.39001,313.60001,326.29001,9.45,2.98,318800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-01",320.60001,325.20001,315.95999,316.84,-0.06,-0.02,417800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":618,"volume":896,"transactions":9,"vwap":894},"2026-06-30",323.47,325.39001,314.049988,316.89999,-6.13,460400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",318.14999,323.070007,316.95999,323.029999,3.44,1.08,301500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",309.87,319.79999,307.26001,319.59,12.45,4.05,611400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":87,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-25",308.82999,313.82001,305.85001,307.14001,-0.95,225400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",309.29999,313.12,307.049988,310.079987,2.52,0.82,321700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",304.12,308.45001,302.34,307.56,6.63,2.2,263400,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":141,"volume":947,"transactions":9,"vwap":945},"2026-06-22",295.38,307.040009,300.92999,1.76,365700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",301.64001,304.98999,297.56,299.17001,-3.85,-1.27,618100,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":596,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-17",299.12,304.45999,303.019989,0.8,231400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":586,"volume":971,"transactions":9,"vwap":969},"2026-06-16",298.78,302.53,297.51999,300.60999,3.23,291500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",297.25,302.75,296.51001,297.38,-3.5,-1.16,283400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",300.84,301.31,298.20001,300.88,2.73,0.92,302900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",297.76999,301.23999,297.029999,298.14999,2.4,0.81,349100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-10",289.73001,296.64001,286.87,295.75,13.01,4.6,676700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",283.57999,285.97,281.81,282.73999,0.63,0.22,366400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-08",286.54999,288.53,282.089996,282.10999,-6.37,-2.21,290800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",279.64999,290.79001,288.48001,10.75,3.87,303900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-04",282.92001,287.48001,277.01001,277.73001,-2.88,-1.03,348500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",278.89001,282.019989,278.47,280.60999,2.92,1.05,310600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":887,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-06-02",277.45999,280.98001,275.60001,277.69,-0.01,294100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":471,"volume":1067,"transactions":9,"vwap":1065},"2026-06-01",282.14001,283.39001,277.60999,277.70999,-2.64,357700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-29",284.62,285.56,279.35001,280.35001,-5.28,-1.85,407100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-28",286.82001,291.14001,285.19,285.63,-4.05,-1.4,305000,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",297.14999,288.44,289.67999,-5.15,-1.75,453900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":322,"volume":1101,"transactions":9,"vwap":1099},"2026-05-26",294.79001,297.48001,292.70999,294.82999,-0.73,312600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":332,"volume":1109,"transactions":9,"vwap":1107},"2026-05-22",300.56,303.29999,294.88,295.56,-5,324300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1104,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1104},"2026-05-21",301.79001,305.35001,299.049988,-2.5,-0.82,333100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":205,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-20",302.029999,304.87,299.26999,303.059998,0.34,450600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1120,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1120},"2026-05-19",298.56,306.64001,296.48999,3.63,1.22,669100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":448,"volume":1140,"transactions":9,"vwap":1138},"2026-05-18",292.57001,299.92999,298.39999,4.17,414900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":79,"volume":1147,"transactions":9,"vwap":1145},"2026-05-15",287.29001,294.42999,294.23001,6.3,741100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-14",291.57999,293.35999,286.76999,287.92999,-2.08,-0.72,443000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":216,"volume":1164,"transactions":9,"vwap":1162},"2026-05-13",294.51001,299.14999,288.059998,290.01001,-6.33,329400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-12",297.040009,298.94,291.60999,296.34,0.39,0.13,451500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1084,"volume":1181,"transactions":9,"vwap":1179},"2026-05-11",301.25,302.079987,295.28,295.95001,-4.21,299800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":730,"volume":1189,"transactions":9,"vwap":1187},"2026-05-08",301.26999,303.079987,299.089996,300.16,-0.68,187700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":983,"change":107,"percent_change":1195,"volume":1196,"transactions":9,"vwap":983},"2026-05-07",302.94,306.040009,297.23999,-0.59,313300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":141,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-06",302.62,306.59,300.60001,302.63,0.2,243800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":354,"volume":1211,"transactions":9,"vwap":1209},"2026-05-05",303.64001,307.32001,302.040009,-0.24,354800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":878,"percent_change":181,"volume":1218,"transactions":9,"vwap":1217},"2026-05-04",300.42999,303.32999,297.85001,302.28,449800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1115,"volume":1226,"transactions":9,"vwap":1224},"2026-05-01",308.41,308.76999,298.38,299.29999,-7.67,475400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-30",301.92001,311.76001,306.97,3.22,1.06,551200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1024,"volume":1241,"transactions":9,"vwap":1239},"2026-04-29",290,305.67999,303.75,-6.86,544300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":311,"volume":998,"transactions":9,"vwap":1246},"2026-04-28",314.78,309.029999,310.60999,-0.38,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",307.35001,313.48999,306.95999,310.98999,1.61,0.52,282100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":71,"volume":1264,"transactions":9,"vwap":1262},"2026-04-24",312.10001,313.70001,308.91,309.38,-4.06,268100,{"date":1266,"open":1267,"high":832,"low":935,"close":1268,"change":1269,"percent_change":501,"volume":1270,"transactions":9,"vwap":1268},"2026-04-23",312.37,313.44,2.39,271100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1188,"percent_change":511,"volume":1276,"transactions":9,"vwap":1275},"2026-04-22",307.20001,312.29001,311.049988,274700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":628,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-21",313.10001,315.62,307.67001,311.73001,-0.34,363600,{"date":1286,"open":1287,"high":820,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-20",314.37,311.51999,312.79999,-2.4,-0.76,270600,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":859,"percent_change":860,"volume":1298,"transactions":9,"vwap":1297},"2026-04-17",312.31,318,315.20001,190300,{"date":1300,"open":1301,"high":686,"low":1302,"close":1303,"change":1304,"percent_change":397,"volume":1305,"transactions":9,"vwap":1303},"2026-04-16",312.85999,310.56,314.62,3.86,311100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-15",308.14001,314.57001,307.28,310.76001,2.56,0.83,331500,{"date":1316,"open":1317,"high":1222,"low":1318,"close":1319,"change":1320,"percent_change":173,"volume":1321,"transactions":9,"vwap":1319},"2026-04-14",305.87,303.97,308.20001,0.36,239600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",303.42999,308.53,302.059998,307.84,4.81,1.59,389500,{"date":1332,"open":1333,"high":928,"low":1334,"close":1335,"change":1336,"percent_change":418,"volume":1337,"transactions":9,"vwap":1335},"2026-04-10",309.48001,301.089996,303.029999,-6.82,261600,{"date":1339,"open":1340,"high":603,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",308.57999,307.22,309.85001,2.77,0.9,212200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",301.51001,309.070007,300.29999,307.079987,4.38,1.45,383300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",300.75,305.59,298.51001,302.70001,1.7,0.56,226200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1014,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-06",303.59,303.60999,296.82001,301,0.21,161600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1329,"volume":1379,"transactions":9,"vwap":1377},"2026-04-02",296.22,301.5,287.84,300.37,4.71,176700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",296.28,298.26001,294.01001,295.66,-1.57,-0.53,222000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":17,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-31",297.079987,300.54999,293.26001,297.23001,0.55,233300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",294.19,297.63,292.60001,295.59,3.38,1.16,220700,{"date":1407,"open":1408,"high":799,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-27",297.60999,291.64999,292.20999,-3.74,-1.26,249700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1179,"change":1419,"percent_change":988,"volume":1420,"transactions":9,"vwap":1179},"2026-03-26",293.72,296.70001,292.81,2.71,253300,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",296.87,292.26001,293.23999,-0.93,-0.32,204300,{"date":1430,"open":1431,"high":1223,"low":1431,"close":1432,"change":1433,"percent_change":206,"volume":1434,"transactions":9,"vwap":1432},"2026-03-24",292.92001,294.17001,0.94,306700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",296.14001,300.10999,293.049988,293.23001,2.5,0.86,438700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":921,"percent_change":771,"volume":1450,"transactions":9,"vwap":1449},"2026-03-20",291.20001,293.66,289.089996,290.73001,906800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",295.44,296.89999,290.019989,291.67999,-4.03,-1.36,342700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1203,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-18",294.85001,298.48001,293.37,295.70999,0.07,402700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-17",298.44,301.98001,294.41,295.51001,1.48,0.5,291100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",295.14999,298.47,293.13,294.029999,0.25,0.09,286400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1313,"volume":1493,"transactions":9,"vwap":1491},"2026-03-13",293.82999,295.57999,291.31,293.78,2.42,251200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":688,"percent_change":860,"volume":1500,"transactions":9,"vwap":1499},"2026-03-12",288.32999,293.92999,287.39999,291.35999,322700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1023,"percent_change":216,"volume":1507,"transactions":9,"vwap":1506},"2026-03-11",296,298.13,288.92999,290.85001,553000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":859,"percent_change":1203,"volume":1514,"transactions":9,"vwap":1513},"2026-03-10",294.45001,300.76001,291.88,297.22,383400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1002,"change":216,"percent_change":1155,"volume":1520,"transactions":9,"vwap":1002},"2026-03-09",297.87,299.70999,294.10001,386900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":966,"change":1526,"percent_change":78,"volume":1527,"transactions":9,"vwap":966},"2026-03-06",296.82999,299.48001,290.91,0.99,324000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-05",298.48999,300.45999,293.88,297.79001,-2.69,-0.9,312700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":491,"volume":1544,"transactions":9,"vwap":1542},"2026-03-04",300.51999,301.53,297.72,300.48001,-1.2,289500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",303.47,307,296.29999,301.67999,-5.35,-1.74,307300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",303.79001,309.47,302.45999,307.029999,4.57,1.51,289300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1558},"2026-02-27",300,303.23999,296.75,4.07,1.36,362100,{"date":1572,"open":1400,"high":1573,"low":1472,"close":1574,"change":1575,"percent_change":772,"volume":1576,"transactions":9,"vwap":1574},"2026-02-26",300.98999,298.39001,-0.29,389000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":216,"volume":1584,"transactions":9,"vwap":1582},"2026-02-25",304.5,305.5,296.60999,298.67999,-6.53,531900,{"date":1586,"open":1587,"high":1238,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",305.040009,300.019989,305.20999,3.31,1.1,360300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":301,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-23",299.73999,304.67999,297.41,301.89999,0.97,297100,{"date":1602,"open":1184,"high":1184,"low":1464,"close":1603,"change":1604,"percent_change":771,"volume":1605,"transactions":9,"vwap":1603},"2026-02-20",299,-1,688800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1565,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1565},"2026-02-19",304.20001,305.75,299.070007,-3.92,-1.29,301100,{"date":1615,"open":1616,"high":1617,"low":1369,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-18",309.20999,312.67001,303.92001,-3.21,-1.05,324700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-17",302.91,309.91,301.049988,307.13,5.76,1.91,257000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-13",309.42999,311.17999,299.20001,301.37,-9.53,-3.07,624800,{"date":1641,"open":840,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-12",315.88,305.95999,310.89999,6.09,2,752200,{"date":1649,"open":1402,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-11",304.92999,293.26999,304.81,9.3,3.15,561600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1473,"change":1660,"percent_change":563,"volume":1661,"transactions":9,"vwap":1473},"2026-02-10",287.040009,295.81,6.41,303100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":810,"volume":1669,"transactions":9,"vwap":1667},"2026-02-09",295.85001,299.5,288.56,289.10001,-11.46,323100,{"date":1671,"open":1672,"high":1673,"low":1214,"close":1104,"change":1674,"percent_change":782,"volume":1675,"transactions":9,"vwap":1104},"2026-02-06",306.070007,309.51999,-4.73,474800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":17,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",301.14001,310.79999,299.39001,305.29001,4.92,707900,{"date":1685,"open":1237,"high":1207,"low":1686,"close":1377,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1377},"2026-02-04",284.070007,14.42,5.04,956700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1353,"percent_change":688,"volume":1696,"transactions":9,"vwap":1695},"2026-02-03",283.82999,288.62,283.48001,285.95001,324200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1526,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",284,288,281.34,284.5,2.8,387100,{"date":1706,"open":1707,"high":1699,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",282.73001,279.51999,281.70001,-1.02,-0.36,419700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-29",277.95001,282.94,276.20999,282.72,7.32,2.66,364800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-28",274.57001,279,273.92001,275.39999,1.01,0.37,291200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":762,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",275.59,276.48001,272.019989,274.39001,-1.28,318900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-26",274.92001,278.45999,274.22,275.67001,2.3,0.84,256000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-23",269.70001,273.62,268.45999,273.37,1.67,0.61,272100,{"date":1758,"open":1759,"high":1751,"low":1760,"close":1761,"change":1762,"percent_change":471,"volume":1763,"transactions":9,"vwap":1761},"2026-01-22",273.31,268.82999,271.70001,-2.58,246800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":460,"volume":1771,"transactions":9,"vwap":1769},"2026-01-21",273.51999,277.22,269.56,274.28,1.81,271300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1433,"volume":1779,"transactions":9,"vwap":1777},"2026-01-20",269.57999,273.23999,268.87,272.47,2.55,258400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1155,"volume":1787,"transactions":9,"vwap":1785},"2026-01-16",271.92001,272.42999,268.67999,269.92001,-1.97,316600,{"date":1789,"open":1769,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1337,"transactions":9,"vwap":1792},"2026-01-15",276.48999,270.72,271.89001,-2.22,-0.81,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1474,"volume":1802,"transactions":9,"vwap":1800},"2026-01-14",271.14999,277.54001,271.059998,274.10999,4.01,356100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-13",272.57001,275.48999,270.01001,270.10001,-4.62,-1.68,495300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":658,"volume":1819,"transactions":9,"vwap":1817},"2026-01-12",272.82999,278.17999,272.29999,274.72,1.57,307200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":750,"volume":1827,"transactions":9,"vwap":1825},"2026-01-09",276.69,278.70001,271.72,273.14999,-6.36,388800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",274.84,280.17001,272.64001,279.51001,5.44,1.98,291800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":597,"volume":1844,"transactions":9,"vwap":1842},"2026-01-07",273.47,274.91,270.66,274.070007,2.07,392000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-06",276.57001,277.98999,268.57001,272,-5.57,-2.01,576700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-05",270.70001,278.73001,269.94,277.57001,5.33,1.96,505800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",280.040009,281.41,271.85999,272.23999,-8.92,-3.17,558900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-31",283.54001,284.29999,280.92001,281.16,-2.51,-0.88,219100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":886,"volume":1888,"transactions":9,"vwap":1886},"2025-12-30",284.66,285.26001,282.88,283.67001,-0.17,329800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-29",281.54999,285,281.45001,283.84,2.44,0.87,232000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":586,"volume":1905,"transactions":9,"vwap":1903},"2025-12-26",279.48001,281.5,279.20001,281.39999,3.04,185200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",281.47,283.029999,278.35999,-3.03,-1.08,172300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1291,"percent_change":353,"volume":1920,"transactions":9,"vwap":1919},"2025-12-23",282.19,284.26001,281,281.39001,394200,{"date":1922,"open":1923,"high":1924,"low":1848,"close":1925,"change":1131,"percent_change":531,"volume":1926,"transactions":9,"vwap":1925},"2025-12-22",278.01001,282.76999,282.14999,298400,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-19",274.70999,278.79999,278.51999,3.61,1.31,979300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1840,"change":1075,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1840},"2025-12-18",275.01001,276.029999,271.97,-0.67,477600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1329,"volume":1949,"transactions":9,"vwap":1947},"2025-12-17",272.079987,277.32999,270.82999,276.76001,4.32,462100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1344,"percent_change":78,"volume":1956,"transactions":9,"vwap":1955},"2025-12-16",272.12,274.31,271.10001,272.44,396300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1427,"volume":1964,"transactions":9,"vwap":1962},"2025-12-15",272.67001,275,267.91,271.54001,-0.87,323800,{"date":1966,"open":1850,"high":1783,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-12",269.34,272.41,2.02,0.75,250600,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":1738,"transactions":9,"vwap":1976},"2025-12-11",265.25,270.62,270.39001,5.1,1.92,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-10",263.23001,267.54999,261.72,265.29001,1.88,0.71,312500,{"date":1989,"open":1984,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1711,"volume":1994,"transactions":9,"vwap":1992},"2025-12-09",267.5,263.01001,263.41,-0.96,275800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":195,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-08",262.41,265.32001,261.22,264.37,-0.16,300000,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-05",271.95001,264.57001,264.79999,-3.88,-1.44,332900,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1784,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1784},"2025-12-04",265,269.85999,2.27,0.85,376800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":678,"percent_change":1255,"volume":2024,"transactions":9,"vwap":2023},"2025-12-03",264.59,268.38,264.35999,266.41,433000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1233,"percent_change":532,"volume":2031,"transactions":9,"vwap":2030},"2025-12-02",262.92999,267.73999,261.38,265.019989,515600,{"date":2033,"open":1997,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-01",265.42999,261.98001,263.95999,2.79,1.07,473600,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":1484,"volume":2046,"transactions":9,"vwap":2044},"2025-11-28",260.60001,263.64001,261.17001,0.24,199800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-26",262.14999,263.87,260.29999,260.92999,-0.79,-0.3,312800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1983,"change":2061,"percent_change":1720,"volume":2062,"transactions":9,"vwap":1983},"2025-11-25",256.78,263.10001,256.31,6.79,555300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1535,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",255,255.34,251.60001,254.92999,-2.31,463400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":709,"volume":2078,"transactions":9,"vwap":2076},"2025-11-21",262.54001,263.029999,256.37,257.23999,-4.25,501800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1940,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-20",263.12,264.35001,258.67999,261.48999,-0.26,407800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-19",264.84,265.92001,260.57001,262.16,-3.67,-1.38,338200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-18",263.23999,267.48001,260.89999,265.82999,3.07,1.17,315200,{"date":2106,"open":2043,"high":2107,"low":2073,"close":2108,"change":1794,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-17",267.16,262.76001,-0.31,400100,{"date":2112,"open":2113,"high":2114,"low":2108,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-14",267.20001,269.81,263.57001,-3.93,-1.47,346700,{"date":2120,"open":2121,"high":2122,"low":2121,"close":1990,"change":721,"percent_change":1755,"volume":2123,"transactions":9,"vwap":1990},"2025-11-13",266.53,268.95999,281300,{"date":2125,"open":2023,"high":2126,"low":2127,"close":2128,"change":1535,"percent_change":1283,"volume":2129,"transactions":9,"vwap":2128},"2025-11-12",268.029999,264.94,265.87,348000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":321,"percent_change":2109,"volume":2136,"transactions":9,"vwap":2135},"2025-11-11",267.87,269.82001,265.57001,266.76999,337300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1075,"percent_change":2143,"volume":1314,"transactions":9,"vwap":2142},"2025-11-10",268.14001,268.98999,263.34,267.60001,-0.69,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-07",266.049988,269.48001,265.60999,269.45001,3.18,1.19,480000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":851,"volume":2160,"transactions":9,"vwap":2158},"2025-11-06",268.79001,274.79999,265.76001,266.26999,-1.1,661500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",262.59,267.51999,267.37,4.78,1.82,458800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2163,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2163},"2025-11-04",256.13,262.73001,254.48,6.6,2.58,616300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1970,"volume":2184,"transactions":9,"vwap":2182},"2025-11-03",253.33,258.12,251.36,255.99001,1.9,602700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":353,"percent_change":259,"volume":2191,"transactions":9,"vwap":2190},"2025-10-31",252.2,256.54001,251.58,254.089996,826500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-30",250,255.92,248.64,254.36,6.8,2.75,769600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-29",240,251.94,239.60001,247.56,15.97,6.9,737400,{"date":2211,"open":2212,"high":2212,"low":31,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-28",241.080002,231.59,-10.68,-4.41,538200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":783,"volume":2224,"transactions":9,"vwap":2222},"2025-10-27",244.28999,246.070007,241.91,242.27,-1.17,345900,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1203,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",244.14,240.39,243.44,0.08,363900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-23",243.070007,244.39,241.31,243.24001,0.68,0.28,462500,{"date":2242,"open":2243,"high":2196,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-22",245.16,240.57001,242.56,-2.74,-1.12,402800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":168,"volume":2256,"transactions":9,"vwap":2254},"2025-10-21",248.98,249.17,245.11,245.3,-3.33,506600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-20",251.13,253.14999,247.57001,248.63,-2.32,-0.92,331000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2264,"percent_change":258,"volume":2272,"transactions":9,"vwap":2271},"2025-10-17",251.82001,255.14,250.50999,250.95,513100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-16",254.24001,256,250.78,251.87,-8.13,-3.13,774700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-15",263.29999,264.63,259.20999,260,-4.59,-1.73,594400,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2020,"change":1312,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2020},"2025-10-14",262,265.78,0.98,388000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":290,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-13",258.72,262.72,258.32999,262.029999,0.62,286800,{"date":2306,"open":2293,"high":2307,"low":2308,"close":2309,"change":1526,"percent_change":668,"volume":1500,"transactions":9,"vwap":2309},"2025-10-10",262.85999,258.51999,260.41,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-09",258.38,262.39001,257.64999,259.42001,-2.73,-1.04,390600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2049,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2049},"2025-10-08",266.45999,267.78,260.42001,-4.88,-1.83,486700,{"date":2328,"open":1982,"high":2329,"low":2330,"close":2331,"change":1014,"percent_change":2045,"volume":1675,"transactions":9,"vwap":2331},"2025-10-07",272.42001,265.85001,267.029999,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1720,"volume":2339,"transactions":9,"vwap":2337},"2025-10-06",262.12,267.19,260.95001,266.39999,6.89,439700,{"date":2341,"open":2065,"high":2342,"low":2065,"close":2343,"change":93,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-03",260.98999,259.51001,1.47,377800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":751,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-02",255.13,258.070007,255.029999,255.75,-0.28,402600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":500,"percent_change":181,"volume":794,"transactions":9,"vwap":2359},"2025-10-01",255.35001,259.17001,253.23,256.45999,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":1474,"volume":2366,"transactions":9,"vwap":2364},"2025-09-30",249.23,254.41,253.92999,3.71,491700,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":117,"percent_change":2001,"volume":2372,"transactions":9,"vwap":2371},"2025-09-29",250.39,246.31,250.22,335600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-26",248.59,253.78,248.24001,250.61,3.16,1.28,315700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-25",250.42,252,245,247.45,-2.97,-1.19,296300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2384,"change":375,"percent_change":1745,"volume":2395,"transactions":9,"vwap":2384},"2025-09-24",244.88,250.45,382200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1745,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-23",242.75,244.91,242.57001,244.78999,0.95,332000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1387,"percent_change":511,"volume":931,"transactions":9,"vwap":2409},"2025-09-22",241.73,243.39999,240.84,242.49001,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1255,"percent_change":1370,"volume":2416,"transactions":9,"vwap":2415},"2025-09-19",243.36,243.78,241.44,243.020004,1543400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-18",239.89999,244.45,238.080002,242.5,1.54,0.64,471600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1754,"volume":2433,"transactions":9,"vwap":2431},"2025-09-17",237.86,241.97,237.17999,240.96001,3.95,329900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-16",241.49001,242.75999,235,237.0099945,-6.49,-2.67,627200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":954,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-15",247.55,249.81,242.7,243.5,-1.56,401500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-12",244.95,248.089996,243.10001,247.35001,2.81,1.15,460100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":500,"volume":2467,"transactions":9,"vwap":2465},"2025-09-11",238.0099945,244.63,237.91,244.53999,6.03,323500,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":860,"percent_change":2230,"volume":2474,"transactions":9,"vwap":2473},"2025-09-10",237.25,239.17999,235.88,238.50999,355000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":709,"percent_change":1188,"volume":2481,"transactions":9,"vwap":2480},"2025-09-09",239.10001,241.21001,238.029999,238.33,362200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2143,"percent_change":1575,"volume":914,"transactions":9,"vwap":2487},"2025-09-08",239.14,240.28999,235.37,239.96001,{"date":2489,"open":2463,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":709,"volume":2494,"transactions":9,"vwap":2492},"2025-09-05",245.83,240.46001,240.64999,-3.98,344900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2463,"change":2500,"percent_change":1155,"volume":2501,"transactions":9,"vwap":2463},"2025-09-04",247.69,249.029999,244.020004,-1.77,328700,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":1861,"percent_change":962,"volume":2507,"transactions":9,"vwap":2506},"2025-09-03",243.3,246.47,246.39999,352200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1353,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-02",243.11,245.10001,241.89999,244.44,0.6,485100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-29",241.89,243.89999,241.75999,242.99001,1.58,0.65,304900,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1543,"volume":2531,"transactions":9,"vwap":2529},"2025-08-28",244.14999,239.92999,241.41,-2.93,427800,{"date":2533,"open":2386,"high":2534,"low":2535,"close":2536,"change":322,"percent_change":772,"volume":2537,"transactions":9,"vwap":2536},"2025-08-27",246.49001,243.78999,244.34,454900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1283,"volume":1109,"transactions":9,"vwap":2543},"2025-08-26",244.31,246.25999,243.88,244.59,-0.84,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1604,"volume":2552,"transactions":9,"vwap":2550},"2025-08-25",246.92,247.61,244.67999,245.42999,-2.49,266900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":710,"volume":2560,"transactions":9,"vwap":2558},"2025-08-22",250.36,251.020004,246.39,247.92,-1.23,307600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1591,"percent_change":2567,"volume":1276,"transactions":9,"vwap":2566},"2025-08-21",248.25,249.53,247.39,249.14999,0.44,{"date":2569,"open":2570,"high":2563,"low":2571,"close":2572,"change":2573,"percent_change":1770,"volume":2574,"transactions":9,"vwap":2572},"2025-08-20",244.5,243.75999,248.050003,4.41,288700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-19",239.55,243.77,238.53999,243.64,4.03,1.68,253500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":564,"percent_change":608,"volume":2590,"transactions":9,"vwap":2589},"2025-08-18",238.39,239.73,237.23,239.61,408500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":50,"volume":2598,"transactions":9,"vwap":2596},"2025-08-15",242.8,243.17999,237.62,238.91,-3.37,376300,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":1100,"volume":2605,"transactions":9,"vwap":2603},"2025-08-14",241.2,244.21001,242.28,-1.78,244600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-13",240.17999,244.070007,239.25,244.059998,4.49,1.87,225700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1711,"volume":2622,"transactions":9,"vwap":2620},"2025-08-12",240.14999,243.059998,238.96001,239.57001,-0.86,297300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-11",240.39999,242.44,240.059998,240.42999,0.06,0.02,266100,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1442,"percent_change":1320,"volume":2637,"transactions":9,"vwap":2636},"2025-08-08",236.47,242.34,240.37,266200,{"date":2639,"open":2640,"high":2641,"low":2464,"close":2642,"change":429,"percent_change":1426,"volume":2643,"transactions":9,"vwap":2642},"2025-08-07",242.33,242.64999,239.50999,303400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2520,"change":2649,"percent_change":1755,"volume":2650,"transactions":9,"vwap":2520},"2025-08-06",241.17,243.33,240.13,1.46,306500,{"date":2652,"open":2653,"high":2654,"low":2203,"close":2655,"change":206,"percent_change":1172,"volume":2656,"transactions":9,"vwap":2655},"2025-08-05",241,243.21001,240.3,357200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1075,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-04",243.55,245.080002,239.32001,239.98,-0.77,338700,{"date":2666,"open":2667,"high":2668,"low":2661,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-01",244.39999,245.050003,241.83,-1.91,-0.78,325100,{"date":2674,"open":2675,"high":2194,"low":2676,"close":2677,"change":1100,"percent_change":2054,"volume":2678,"transactions":9,"vwap":2677},"2025-07-31",245.089996,243.53,243.74001,611300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1172,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-30",244.82001,246,242.61,244.47,0.05,497600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2536,"change":2692,"percent_change":491,"volume":2693,"transactions":9,"vwap":2536},"2025-07-29",247.95,249.050003,241.58,-0.98,462600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":249,"percent_change":2671,"volume":2700,"transactions":9,"vwap":2699},"2025-07-28",246.089996,247.7,241.67999,245.32001,617800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-25",238.35001,247.44,237.96001,247.25999,8.26,3.46,947100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-24",237.10001,240.52,233.28999,239,1.75,0.74,849300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2470,"change":173,"percent_change":2685,"volume":2724,"transactions":9,"vwap":2470},"2025-07-23",237.039993,239.53999,235.84,642900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-22",233.99001,237.67,233.23,237.13,5.18,2.23,797300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-21",235.78,237.59,231.39999,231.95,-4.01,-1.7,703000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":955,"volume":2750,"transactions":9,"vwap":2748},"2025-07-18",239.070007,239.89,235.87,235.96001,-3.04,347400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2715,"change":270,"percent_change":647,"volume":2756,"transactions":9,"vwap":2715},"2025-07-17",237.64,239.92,236,376600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1569,"volume":2764,"transactions":9,"vwap":2762},"2025-07-16",237.38,239.53,236.55,239.21001,3.21,396700,{"date":2766,"open":2473,"high":2767,"low":2768,"close":2755,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2755},"2025-07-15",241.13,235.94,-3.8,-1.58,532700,{"date":2773,"open":2774,"high":2683,"low":2774,"close":2775,"change":2776,"percent_change":1526,"volume":2777,"transactions":9,"vwap":2775},"2025-07-14",237.61,239.8,2.34,655900,{"date":2779,"open":2780,"high":2471,"low":2781,"close":2782,"change":2692,"percent_change":851,"volume":2783,"transactions":9,"vwap":2782},"2025-07-11",237.49001,236.74001,237.46001,279800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-10",237.88,239.080002,236.57001,238.44,-1.81,-0.75,398900,{"date":2794,"open":2715,"high":2491,"low":2473,"close":2795,"change":1247,"percent_change":2001,"volume":2796,"transactions":9,"vwap":2795},"2025-07-09",240.25,357800,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":1569,"percent_change":658,"volume":2802,"transactions":9,"vwap":2801},"2025-07-08",237.71001,241.74001,240.63,504000,{"date":2804,"open":2805,"high":2422,"low":2806,"close":2807,"change":709,"percent_change":1188,"volume":2808,"transactions":9,"vwap":2807},"2025-07-07",241.53999,237.98,239.27,327700,{"date":2810,"open":2589,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":459,"volume":2010,"transactions":9,"vwap":2813},"2025-07-03",242.24001,238.78999,240.89999,5.07,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-02",242.92999,234.14999,235.83,-8.26,-3.38,534400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2151,"percent_change":291,"volume":2829,"transactions":9,"vwap":2828},"2025-07-01",243.25,245.81,241.95,244.089996,475200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2514,"volume":2837,"transactions":9,"vwap":2835},"2025-06-30",242.45,244.11,240.32001,242.89999,1.44,622600,{"date":2839,"open":2840,"high":2413,"low":2841,"close":2842,"change":2843,"percent_change":886,"volume":2844,"transactions":9,"vwap":2842},"2025-06-27",241.66,239.3,241.46001,-0.15,572400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":501,"percent_change":206,"volume":2851,"transactions":9,"vwap":2850},"2025-06-26",241.36,243.16,241.029999,241.61,228000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2408,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2408},"2025-06-25",243.50999,244.039993,240.16,-3.35,-1.37,302400,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":751,"percent_change":1575,"volume":2865,"transactions":9,"vwap":2864},"2025-06-24",246.42,242.96001,244.19,659100,{"date":2867,"open":2868,"high":2505,"low":2869,"close":2870,"change":122,"percent_change":1172,"volume":2871,"transactions":9,"vwap":2870},"2025-06-23",243.75,240.77,244.89999,496600,{"date":2873,"open":2874,"high":2704,"low":2875,"close":2543,"change":2876,"percent_change":322,"volume":2877,"transactions":9,"vwap":2543},"2025-06-20",247.029999,242.47,-0.62,996100,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2883,"percent_change":2424,"volume":2884,"transactions":9,"vwap":2882},"2025-06-18",243.050003,248.28,245.21001,1.56,498100,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":637,"volume":2891,"transactions":9,"vwap":2889},"2025-06-17",246.94,242.21001,243.64999,-4,359600,{"date":2893,"open":2453,"high":2894,"low":2453,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-16",249.42999,247.64999,3.26,1.33,366300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2235,"change":2904,"percent_change":2317,"volume":2905,"transactions":9,"vwap":2235},"2025-06-13",245.13,247.34,243.12,-2.56,239900,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":2911,"percent_change":939,"volume":2912,"transactions":9,"vwap":2910},"2025-06-12",239.69,247.17,246.95,5.31,279300,{"date":2914,"open":2848,"high":2235,"low":2915,"close":2916,"change":332,"percent_change":1188,"volume":2917,"transactions":9,"vwap":2916},"2025-06-11",240.7,241.64,285700,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2504,"change":365,"percent_change":1210,"volume":2923,"transactions":9,"vwap":2504},"2025-06-10",242.91,246.84,241.32001,251400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2542,"change":2929,"percent_change":1543,"volume":2930,"transactions":9,"vwap":2542},"2025-06-09",245.84,246.56,236.85001,-2.95,412200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":290,"volume":2938,"transactions":9,"vwap":2936},"2025-06-06",246.71001,247.31,243.7,246.83,3.93,358800,{"date":2940,"open":2941,"high":2497,"low":2245,"close":2835,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2835},"2025-06-05",246.72,-3.97,-1.61,478800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1083,"percent_change":2943,"volume":2951,"transactions":9,"vwap":2950},"2025-06-04",251.45,252.71001,246.59,246.87,313200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1911,"percent_change":2389,"volume":2958,"transactions":9,"vwap":2957},"2025-06-03",253.88,253.97,247.58,250.92,343200,{"date":2960,"open":2961,"high":2190,"low":2962,"close":2963,"change":2964,"percent_change":2167,"volume":2965,"transactions":9,"vwap":2963},"2025-06-02",248.10001,247.62,253.95,4.53,440300,{"date":2967,"open":2681,"high":2378,"low":2968,"close":2969,"change":2970,"percent_change":2716,"volume":2971,"transactions":9,"vwap":2969},"2025-05-30",243.029999,249.42,4.28,584500,{"date":2973,"open":2608,"high":2550,"low":2462,"close":2974,"change":2975,"percent_change":2015,"volume":2976,"transactions":9,"vwap":2974},"2025-05-29",245.14,5.45,329700,{"date":2978,"open":2465,"high":2974,"low":2807,"close":2908,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2908},"2025-05-28",-5.02,-2.05,281700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1269,"volume":2989,"transactions":9,"vwap":2987},"2025-05-27",240.0099945,245.28,238.67999,244.71001,5.72,344500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1015,"percent_change":1484,"volume":2996,"transactions":9,"vwap":2995},"2025-05-23",238.75,240.42,236.22,238.99001,711300,{"date":2998,"open":2999,"high":2570,"low":2789,"close":3000,"change":3001,"percent_change":3002,"volume":2750,"transactions":9,"vwap":3000},"2025-05-22",243.91,238.77,-5.55,-2.27,{"date":3004,"open":2506,"high":3005,"low":3006,"close":3007,"change":1154,"percent_change":2544,"volume":3008,"transactions":9,"vwap":3007},"2025-05-21",247.48,243.28999,244.32001,326400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2506,"change":2741,"percent_change":2143,"volume":3014,"transactions":9,"vwap":2506},"2025-05-20",247.67999,248.11,246.24001,269400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2961,"change":1646,"percent_change":997,"volume":3020,"transactions":9,"vwap":2961},"2025-05-19",246.41,248.83,243.92,248200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-16",243.34,247.3,243.2,246.10001,3.03,1.25,421000,{"date":3031,"open":3032,"high":2647,"low":3033,"close":2234,"change":3034,"percent_change":2344,"volume":3035,"transactions":9,"vwap":2234},"2025-05-15",240.41,239.77,3.52,519100,{"date":3037,"open":2513,"high":2513,"low":3038,"close":2577,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":2577},"2025-05-14",239.33,-3.89,-1.6,308600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":2229,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":2229},"2025-05-13",248.53,249.62,243.38,-4.78,-1.93,385600,{"date":3051,"open":3052,"high":3052,"low":2453,"close":3053,"change":2093,"percent_change":280,"volume":3054,"transactions":9,"vwap":3053},"2025-05-12",251.67999,248.22,310000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3058,"change":1861,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-09",250.71001,251.89,249.60001,0.78,277700,{"date":3063,"open":3064,"high":3065,"low":3064,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-08",249.25,252.10001,249.92999,1.79,0.72,389700,{"date":3071,"open":2261,"high":3072,"low":2261,"close":3073,"change":658,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-07",250.75999,248.14,0.23,423700,{"date":3077,"open":2926,"high":3078,"low":3079,"close":2261,"change":2717,"percent_change":3080,"volume":3081,"transactions":9,"vwap":2261},"2025-05-06",248.33,244,0.3,308700,{"date":3083,"open":3084,"high":2697,"low":3085,"close":2936,"change":3086,"percent_change":1474,"volume":1536,"transactions":9,"vwap":2936},"2025-05-05",242.38,240.47,3.59,{"date":3088,"open":3089,"high":2519,"low":3090,"close":2237,"change":3091,"percent_change":1778,"volume":3092,"transactions":9,"vwap":2237},"2025-05-02",238.92,238.7,6.04,429100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1674,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-01",238.81,241.089996,236.92999,237.2,-1.96,376700,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":354,"percent_change":178,"volume":3107,"transactions":9,"vwap":3106},"2025-04-30",240.87,242.37,236.67999,241.92999,440200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":376,"volume":3115,"transactions":9,"vwap":3113},"2025-04-29",236.78999,243.080002,236.10001,242.0099945,4.12,517700,{"date":187,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},234,238.57001,232.53,237.89,3.89,1.66,421300]