[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCI":3,"homepage-market-summary":35,"stock-historical-HCI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HCI Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","HCI Group Inc is engaged in the property and casualty insurance business through two Florida domiciled insurance companies, Homeowners Choice Property & Casualty Insurance Company (HCPCI) and TypTap Insurance Company (TypTap). Both HCPCI and TypTap are authorized to underwrite various homeowners' property and casualty insurance products and allied lines business in the state of Florida and other states. The operating segments of the group are insurance operations, TypTap Group, reciprocal exchange operations, real estate operations, and corporate and other. It derives key revenue from the HCPCI Insurance operation segment.","594","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8684,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},184.25,182.02,184.26,180.55,181.39,2.86,1.58,122557.840779,7107,183.0259,210.5,144.75,168401.11969502,60.1,4541,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},136.37,160339,58523579.923755,27.38,"2025-04-22",[187,188,197,207,218,228,238,249,259,270,281,292,303,314,325,336,346,357,367,377,388,398,409,419,427,437,448,458,468,478,488,498,509,520,531,540,551,561,570,580,591,601,611,622,632,643,652,662,673,684,693,704,714,725,734,742,750,758,766,774,781,790,798,807,814,823,832,841,849,857,865,874,882,890,899,907,915,924,932,940,949,956,964,973,981,990,999,1007,1015,1023,1032,1040,1047,1055,1062,1069,1077,1085,1094,1102,1111,1120,1128,1136,1144,1152,1161,1168,1176,1183,1191,1199,1208,1215,1220,1229,1237,1245,1254,1261,1270,1279,1288,1295,1301,1309,1317,1325,1332,1339,1346,1354,1362,1371,1379,1386,1393,1401,1409,1418,1426,1434,1441,1450,1458,1466,1474,1481,1488,1495,1503,1512,1521,1529,1537,1542,1550,1559,1565,1570,1578,1585,1594,1603,1612,1620,1628,1635,1642,1649,1655,1663,1671,1678,1686,1694,1701,1709,1717,1722,1727,1734,1741,1749,1758,1764,1771,1778,1785,1794,1802,1810,1817,1825,1831,1839,1848,1855,1863,1867,1873,1881,1890,1899,1907,1915,1922,1931,1940,1948,1954,1962,1969,1974,1980,1987,1996,2003,2009,2017,2026,2034,2041,2049,2057,2065,2074,2083,2091,2098,2106,2114,2121,2130,2135,2142,2150,2156,2165,2173,2181,2189,2198,2207,2215,2222,2230,2238,2245,2253,2260,2267,2276,2285,2292,2299,2307,2313,2320,2329,2334,2341,2345,2350,2356,2362,2368,2376,2384,2390,2398,2404,2411,2418,2426,2432,2438,2445,2452,2459,2465,2470,2479,2487,2492,2497,2504,2510,2515,2523,2531,2538,2547,2554,2562,2568,2576,2583,2592,2598,2606,2612,2620,2628,2635,2643,2649,2658,2665,2672,2677,2684,2691,2698,2705,2714,2722,2731,2738,2744,2752,2759,2767,2774,2782,2789,2794,2802,2809,2815,2820,2827,2834,2841,2849,2856,2865,2873,2881,2888,2895,2902,2908,2916,2922,2930,2938,2943,2950,2956,2963,2971,2980,2987,2993,2998,3006,3014,3022,3030,3037,3045,3051,3057,3064],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",173.24,182.46,7.57,4.36,253035.941078,8523,180.2552,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",177.7,173.0901,173.82,-2.67,-1.51,209627.906905,4937,174.2693,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",176.5,176.67,173.42,176.49,1.2,0.68,110744.307599,6150,175.7294,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":157,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",174.73,177,173.38,175.29,0.2,163577.183137,5434,175.5288,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",177.74,173.61,174.94,-1.95,-1.1,238145.359838,7527,175.0771,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",176.71,178.2,176.335,176.89,0.77,0.44,96015.715242,6537,177.1679,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",180.52,174.37,176.12,-4.1,-2.27,171097.577932,8187,177.0045,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",184.39,184.69,180.08,180.22,-3.97,-2.16,139608.081866,7299,181.9769,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",187.2,187.9,183.48,184.19,-3.48,-1.85,137790.329598,6695,185.8672,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",187.39,187.97,184.9,187.67,-0.12,-0.06,356054.287138,8443,187.0162,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",188.65,189.31,185.09,187.79,-0.27,-0.14,218914.53515,6787,187.2204,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",186.12,188.625,184.55,188.06,1.84,0.99,172846.25835,8924,187.4858,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",185.82,187.19,184.04,186.22,-0.3,-0.16,165267.271588,7234,185.6778,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",187.81,189.02,185.96,186.52,0.79,0.43,91910.023402,5303,187.0305,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",188.8,182.83,185.73,-0.86,-0.46,218730.474397,5996,185.6283,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",190.11,190.54,185.74,186.59,0.89,0.48,84838.069564,5064,186.8907,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":344,"vwap":366},"2026-09-09",185.19,186.57,183.58,185.7,-0.39,-0.21,117198.143605,185.099,{"date":368,"open":369,"high":370,"low":318,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",185.21,188.84,186.09,-1.55,-0.83,146901.792809,7655,186.8811,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",187.82,189.765,186.075,187.64,-2.28,-1.2,143879.983887,6291,187.7747,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",189.18,193.28,189.92,2.55,1.36,186936.080844,10801,190.8518,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",189.38,191.27,186.9,187.37,-0.49,-0.26,121138.248475,6749,188.7424,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",186.19,189.33,187.86,2.13,1.15,137506.228731,8012,187.9266,{"date":420,"open":421,"high":422,"low":262,"close":340,"change":423,"percent_change":320,"volume":424,"transactions":425,"vwap":426},"2026-08-31",186.61,186.8,-0.56,73620.002092,5320,185.5769,{"date":428,"open":429,"high":430,"low":411,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",187.73,190.33,186.29,-0.59,-0.32,85381.972874,4250,186.9039,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",184.93,187.5888,183.56,186.88,-0.2,-0.11,100344.19598,5425,185.9027,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",185.41,189.09,187.08,1.39,0.75,139399.372147,6983,187.4256,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":152,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",185.95,187.55,183.02,185.69,0.21,165517.921977,5550,185.3876,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",183.65,187.75,185.31,2.79,1.53,155211.424695,7211,185.6696,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":58,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",182.77,184.7,181.5,182.52,0.27,191023.43551,10332,183.1057,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":423,"volume":495,"transactions":496,"vwap":497},"2026-08-20",181.31,184.335,179.41,182.03,-1.02,84867.368002,5103,182.705,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",185.42,187.85,182.92,183.05,-1.98,-1.07,191848.848977,10899,185.3099,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",184.5,186.7,183.535,185.03,2.38,1.3,141426.452149,7464,185.1262,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",184,184.815,181.8,182.65,-1.7,-0.92,85832.869523,5728,183.2235,{"date":532,"open":351,"high":533,"low":534,"close":535,"change":536,"percent_change":505,"volume":537,"transactions":538,"vwap":539},"2026-08-14",187.985,183.92,184.35,-1.99,125267.780038,6851,185.5011,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",185.98,187.8,184.3559,186.34,2.74,1.49,132072.969642,6259,186.2865,{"date":552,"open":553,"high":461,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",184.37,182.59,183.6,-0.77,-0.42,144291.375875,7100,184.9838,{"date":562,"open":563,"high":564,"low":565,"close":553,"change":566,"percent_change":405,"volume":567,"transactions":568,"vwap":569},"2026-08-11",184.85,186.65,182.2,-0.48,294818.554177,11044,184.1998,{"date":571,"open":572,"high":573,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",186.55,187.58,183.2,-3.84,-2.04,146394.364474,6485,185.0071,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",188.99,198.9797,185,188.69,7.8,4.31,274178.416245,11327,191.7481,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":394,"volume":598,"transactions":599,"vwap":600},"2026-08-06",180.21,180.98,176.88,180.89,2.42,131984.626359,5579,178.9754,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":320,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",180.46,181.07,177.58,178.47,-0.17,85967.516497,4897,178.9063,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",177.77,180.5915,175.56,178.77,-0.51,-0.28,141878.62217,7274,178.8313,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",175.32,179.695,179.28,4.27,2.44,281494.327193,7708,177.831,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",180.17,181.69,174.69,175.01,-7.01,-3.85,224933.640808,6470,176.8768,{"date":644,"open":645,"high":645,"low":646,"close":21,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",183.25,178.94,-1.38,-0.75,114586.287865,5695,181.6736,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",177.54,183.51,183.4,4.13,2.3,167754.043476,6106,181.9572,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",177.78,180.7,175.78,179.27,3.33,1.89,168018.012123,6920,178.9796,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",179.01,181.02,175.8,175.94,-2.89,-1.62,191225.644452,6497,177.0957,{"date":685,"open":221,"high":593,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",176,178.83,3.88,2.22,122823.200233,6080,178.3322,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",174.27,175.9825,172.395,174.95,-0.66,-0.38,159485.393733,5465,174.5278,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",178.42,174.19,175.61,-3.35,-1.87,164342.120339,5267,175.4703,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",179.53,181.21,177.62,178.96,-0.78,-0.43,107676.819388,3876,179.003,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":310,"volume":731,"transactions":732,"vwap":733},"2026-07-20",177.89,181.46,179.74,1.77,127690.702828,4589,180.2605,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":443,"volume":741,"transactions":9,"vwap":739},"2026-07-17",178.25,184.72,177.23,177.97,-0.35,142200,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",174.7,180.71001,178.32001,4.12,2.37,143800,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",178.8,171.63,174.2,-5.74,-3.19,199100,{"date":759,"open":760,"high":553,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",182.72,179.88,179.94,-3.01,-1.65,175800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":157,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",184.17999,186.17,180.080002,182.95,0.19,175000,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":107,"volume":780,"transactions":9,"vwap":778},"2026-07-10",180.42,182.78,182.60001,1.82,99400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",181.75,182.91,177.81,180.78,1.5,0.84,190300,{"date":791,"open":792,"high":793,"low":794,"close":626,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":626},"2026-07-08",179.67,181.95,178.28,-1.13,-0.63,216900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",183.33,185.59,179.84,180.41,-1.31,-0.72,120900,{"date":808,"open":809,"high":810,"low":665,"close":811,"change":527,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",182,182.5,181.72,-0.5,177100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",180.42999,185.58,179.83,182.64,4,2.24,183100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",175.84,180.92999,175.5,178.64,3.39,1.93,167900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",177.8,179.52,175.19,175.25,-3.16,-1.77,168000,{"date":842,"open":843,"high":844,"low":686,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",180.37,181.42,178.41,-2.05,-1.14,207000,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",174.67999,180.72,180.46001,7.29,4.21,659600,{"date":858,"open":695,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",175.67999,171.60001,173.17,-1.8,-1.03,153100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",173.71001,178,172.64,174.97,2.23,1.29,180600,{"date":875,"open":876,"high":867,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",169.11,168.50999,172.74001,5.32,3.18,185700,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",164.66,170.24001,167.42,3.79,2.32,152100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",165.28,166.32001,162.35001,163.63,-0.91,-0.55,280000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",163.14,167.59,164.53999,0.3,0.18,160700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":142,"volume":914,"transactions":9,"vwap":912},"2026-06-16",164.96001,165.42999,161.35001,164.24001,1.07,146600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",159.64,163.67,157.35001,163.17,2.72,1.7,193000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":863,"volume":931,"transactions":9,"vwap":929},"2026-06-12",162.23,163.60001,159.47,160.45,-1.67,168500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":352,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-11",161.63,165.21001,160.85001,162.12,0.55,156200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",159.050003,163.039993,157.32001,161.23,3.61,2.29,112700,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":628,"volume":955,"transactions":9,"vwap":953},"2026-06-09",154.53,157.94,157.62,3.75,121200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":504,"volume":963,"transactions":9,"vwap":961},"2026-06-08",157.13,157.8,153.67,153.87,-3.11,160400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",152.36,158.44,152,156.98,6.75,4.49,163800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":484,"volume":980,"transactions":9,"vwap":978},"2026-06-04",151.97,154.92999,149.44,150.23,0.41,270200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",151.35001,151.99001,147.059998,149.82001,-2.34,-1.54,190400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",150.77,153.98,150.050003,152.16,0.97,0.64,132400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":710,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",153.71001,155.59,148.60001,151.19,-2.88,150000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":320,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",154.10001,156.32001,153.3,154.070007,-0.47,183000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":648,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",154.83,156.48,154.020004,154.53999,-1.16,117100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",157.7,159.91,154.41,155.7,-1.74,-1.11,127300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":740,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-26",157.78,160,154.85001,157.44,-0.22,217300,{"date":1041,"open":1042,"high":1035,"low":1043,"close":1044,"change":1045,"percent_change":721,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",158.32001,155.86,157.78999,-0.68,160300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":484,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-21",156.73,159.28,155.39999,158.47,0.17,188800,{"date":1056,"open":1010,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":17,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",158.21001,153.25999,158.2,2.49,128200,{"date":1063,"open":1064,"high":1035,"low":1065,"close":1066,"change":1067,"percent_change":862,"volume":1068,"transactions":9,"vwap":1066},"2026-05-19",158.86,155.070007,155.71001,-2.86,148600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":453,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",155.21001,158.87,152.050003,158.57001,2.17,130600,{"date":1078,"open":1079,"high":1025,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",156.25,152.58,156.39999,-0.04,-0.03,144700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",154.95,156.53,153.13,156.44,2.68,1.74,179300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":938,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",152.53,156.75999,151.92,153.75999,0.36,147600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",149,153.31,146.71001,153.21001,4.23,2.84,329900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",152.25999,154,146.64,148.98,-3.26,-2.14,304000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":700,"volume":1127,"transactions":9,"vwap":1125},"2026-05-08",152.67999,154.17,148.25,152.24001,-0.58,221900,{"date":1129,"open":1130,"high":1131,"low":31,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",152.13,153,152.82001,-1.09,-0.71,263700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":423,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",155.33,156.28,152.63,153.91,-0.87,245400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",149.64999,156.59,154.78,5.53,3.71,143000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",151.41,155.42,148.53999,149.25,-3.05,-2,134300,{"date":1162,"open":1163,"high":1164,"low":1125,"close":1165,"change":1166,"percent_change":373,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",154.67999,155.36,152.3,-1.27,124500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1170},"2026-04-30",153.57001,154.78999,151.89,-1.61,-1.04,124900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":710,"volume":1031,"transactions":9,"vwap":1181},"2026-04-29",157.17,158.75,154.029999,155.17999,-2.95,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":779,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",156.88,159.58,156.24001,158.13,2.82,155900,{"date":1192,"open":1138,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",158.61,154.17999,155.31,-1.53,-0.98,187400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",153.059998,157.020004,150.46001,156.84,3.32,2.16,189600,{"date":1209,"open":1141,"high":1210,"low":1211,"close":1212,"change":363,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",156,151.24001,153.52,-0.25,134100,{"date":1216,"open":1217,"high":993,"low":1104,"close":1141,"change":1218,"percent_change":122,"volume":1219,"transactions":9,"vwap":1141},"2026-04-22",151.85001,1.72,291700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",155.25,158.16,151.25,152.19,-2.41,-1.56,292900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1158,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",157.23,159.78999,151.34,154.60001,-1.93,301200,{"date":1238,"open":958,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",160.8,156.83,157.64999,1.43,0.92,278700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",155.11,156.66,152.97,156.22,0.94,0.61,316100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":669,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",153.23,157,155.28,1.23,209400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",152.020004,155.60001,150.0099945,153.39,0.51,0.33,186500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",150.14,156.23,149.63,152.88,3.62,2.43,264600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",155.52,155.98,148.14999,149.25999,-6.05,-3.9,204000,{"date":1289,"open":1290,"high":1291,"low":1249,"close":1195,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1195},"2026-04-09",153.42,158.36,0.95,0.62,374200,{"date":1296,"open":1185,"high":1185,"low":1297,"close":1298,"change":443,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-08",153.44,154.36,-0.13,257400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":152,"volume":1308,"transactions":9,"vwap":1306},"2026-04-07",153.81,156.78999,152.87,154.56,0.59,200900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-04-06",150.84,153.97,149.99001,0.88,0.57,235700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":897,"volume":1324,"transactions":9,"vwap":1322},"2026-04-02",153.17,155.50999,151.64,153.089996,-0.85,162400,{"date":1326,"open":1281,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":721,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",156.8,152.5,153.94,-0.67,121300,{"date":1333,"open":1334,"high":1335,"low":1012,"close":1336,"change":1337,"percent_change":363,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",156.5,157.77,154.61,-0.6,124000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1071,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1071},"2026-03-30",150.42999,155.97,4.72,3.14,96000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":764,"volume":1353,"transactions":9,"vwap":1351},"2026-03-27",152.42999,152.78999,149.61,150.49001,-2.52,108500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":897,"volume":1361,"transactions":9,"vwap":1359},"2026-03-26",153.14,155.69,152.10001,153.0099945,-0.84,86900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",157.089996,158.22,152.62,153.85001,-1.18,-0.76,88300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",153.27,156.92999,155.029999,1.51,0.98,149900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1212,"change":1384,"percent_change":516,"volume":1385,"transactions":9,"vwap":1212},"2026-03-23",154.080002,154.50999,150.60001,1.97,244000,{"date":1387,"open":961,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":680,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",155.32001,150.45,151.55,-2.49,286800,{"date":1394,"open":1395,"high":1334,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",156.42999,152.12,154.039993,-2.5,-1.6,129500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1005,"volume":1408,"transactions":9,"vwap":1406},"2026-03-18",158.75999,159.5,155.82001,156.53999,-4.64,189900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-17",166.69,167.039993,160.95,161.17999,-3.61,-2.19,138700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":372,"volume":1425,"transactions":9,"vwap":1423},"2026-03-16",168.61,170.050003,164.71001,164.78999,-2.6,109700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1108,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-13",165.61,171.24001,163.21001,167.39,2.59,102700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":546,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",158.78,164.60001,163.16,1.71,101400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",161.17,162.25,159.83,160.42,-1.72,-1.06,79200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1448,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",164.22,165.59,161.64,162.14,-1.73,98000,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",167.78,162.19,163.87,-5.55,-3.28,129300,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-06",170.81,166.23,169.42,-2.23,-1.3,100700,{"date":1475,"open":869,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":372,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",173.60001,166.37,171.64999,-2.7,151600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1399,"percent_change":896,"volume":1487,"transactions":9,"vwap":1486},"2026-03-04",176.25,176.84,172.3,174.35001,109100,{"date":1489,"open":1490,"high":809,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":765,"transactions":9,"vwap":1492},"2026-03-03",175.050003,170.78999,175.95,2.19,1.26,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":203,"volume":1502,"transactions":9,"vwap":1500},"2026-03-02",175.28,176.75,172.69,173.75999,-2.66,119400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",169.69,177.029999,164.99001,176.42,6.22,3.65,166400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",179.63,180,166.17999,170.2,6.7,4.1,262300,{"date":1522,"open":1523,"high":1524,"low":1257,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",157.73,165.34,163.5,6.9,4.41,130200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":880,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-24",153.039993,157.0099945,152.0099945,156.60001,2.07,91000,{"date":1538,"open":1539,"high":1540,"low":1107,"close":1290,"change":1479,"percent_change":1456,"volume":1541,"transactions":9,"vwap":1290},"2026-02-23",155.62,158.41,70800,{"date":1543,"open":1544,"high":1081,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-20",156.37,151.98,156.12,0.83,0.53,113400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",157.52,158.12,155.10001,155.28999,-2.22,-1.41,123300,{"date":1560,"open":1561,"high":1562,"low":1178,"close":1563,"change":1391,"percent_change":1227,"volume":1564,"transactions":9,"vwap":1563},"2026-02-18",162,163.39,157.50999,80500,{"date":1566,"open":1567,"high":1455,"low":1567,"close":1035,"change":1568,"percent_change":872,"volume":1569,"transactions":9,"vwap":1035},"2026-02-17",157.86,2.04,90700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",159.99001,157.60001,157.96001,-3.62,-2.24,105100,{"date":1579,"open":1580,"high":1581,"low":1291,"close":1582,"change":756,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",165.73,167.71001,161.58,-1.94,92500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",163.86,165.97,160.64999,164.77,1.99,1.22,114700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",160.25999,164.36,159.36,162.78,2.05,1.28,81200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-09",163.47,165.22,160.41,160.73,-2.56,-1.57,97900,{"date":1613,"open":1582,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-06",164.27,161.059998,163.28999,2.78,1.73,97800,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",158.8,162.45,160.50999,4.26,2.73,156100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1079,"change":1633,"percent_change":288,"volume":1634,"transactions":9,"vwap":1079},"2026-02-04",158.53999,161.24001,156.17,-0.09,131400,{"date":1636,"open":1178,"high":1035,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-03",155.77,156.34,-1,-0.64,123900,{"date":1643,"open":1644,"high":1645,"low":1204,"close":1646,"change":1647,"percent_change":1360,"volume":1648,"transactions":9,"vwap":1646},"2026-02-02",159.27,160.48,157.34,-1.33,102300,{"date":1650,"open":1651,"high":1652,"low":1025,"close":1653,"change":1456,"percent_change":78,"volume":1654,"transactions":9,"vwap":1653},"2026-01-30",158.92,161.8,158.67,113300,{"date":1656,"open":1202,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",161.64999,156.50999,160.39999,4.9,3.15,147200,{"date":1664,"open":1349,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-28",156.89,152.22,155.5,3.35,2.2,215000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":254,"volume":1677,"transactions":9,"vwap":1675},"2026-01-27",159.34,151.45,152.14999,-6.51,255000,{"date":1679,"open":967,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-26",160.5,155.14,158.66,0.16,0.1,157400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-23",160.69,154.67,158.5,-1.52,-0.95,436900,{"date":1695,"open":1696,"high":1696,"low":1445,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-22",169.52,160.020004,-10.08,-5.93,359100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":527,"volume":1708,"transactions":9,"vwap":1706},"2026-01-21",172.75999,173.96001,168.86,170.10001,-1.58,113900,{"date":1710,"open":1492,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",178.5,171.25999,171.67999,-4.27,-2.43,127900,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1492,"change":51,"percent_change":1315,"volume":1721,"transactions":9,"vwap":1492},"2026-01-16",173.25,176.69,117300,{"date":1723,"open":1724,"high":1725,"low":252,"close":698,"change":203,"percent_change":341,"volume":1726,"transactions":9,"vwap":698},"2026-01-15",176.8,180.34,199600,{"date":1728,"open":1724,"high":1729,"low":1730,"close":1731,"change":132,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-14",180.32001,174.28,176.46001,0.23,128100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":709,"percent_change":710,"volume":1740,"transactions":9,"vwap":1739},"2026-01-13",179.97,180.78999,173.78,176.059998,137300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":492,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":492},"2026-01-12",174.10001,179.86,173,5.39,3.1,115900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-09",174.11,176.63,172.25,174.020004,-0.7,-0.4,104700,{"date":1759,"open":1760,"high":1761,"low":1753,"close":1762,"change":107,"percent_change":1763,"volume":1331,"transactions":9,"vwap":1762},"2026-01-08",173.98,177.32001,174.72,0.58,{"date":1765,"open":1766,"high":1767,"low":1768,"close":867,"change":78,"percent_change":1769,"volume":1770,"transactions":9,"vwap":867},"2026-01-07",175,176.2,172.039993,-0.62,212500,{"date":1772,"open":1515,"high":1515,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-06",171.3,174.78999,-6.67,-3.68,259600,{"date":1779,"open":778,"high":1780,"low":1781,"close":1782,"change":1715,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",185.89,180.89999,181.46001,-1.32,241400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-02",191.78,195.89,182.49001,183.89,-7.8,-4.07,135900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1683,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-31",192.12,193,189.98,191.69,0.08,81000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1330,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",192.75,193.98,190.81,191.53,-1.29,83500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1812,"change":1815,"percent_change":132,"volume":1816,"transactions":9,"vwap":1812},"2025-12-29",192.82001,193.35001,190.77,0.76,104500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1166,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",194.71001,196.48,190.72,192.059998,-2.48,81700,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1557,"percent_change":805,"volume":1830,"transactions":9,"vwap":1829},"2025-12-24",195.66,191.14999,194.53999,112500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1600,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-23",193.86,196.87,192.92,195.95,1.06,77900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-22",189,194.64999,183.13,193.89999,3.96,2.08,129700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":132,"percent_change":464,"volume":1854,"transactions":9,"vwap":1853},"2025-12-19",188.55,191.64999,187.94,189.94,195400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1510,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-18",187.34,190.28999,183.99001,189.53999,1.96,80000,{"date":1864,"open":1859,"high":1865,"low":800,"close":1780,"change":1866,"percent_change":352,"volume":1602,"transactions":9,"vwap":1780},"2025-12-17",187.24001,1.64,{"date":1868,"open":1869,"high":1798,"low":1870,"close":20,"change":202,"percent_change":1871,"volume":1872,"transactions":9,"vwap":20},"2025-12-16",187.53,183.36,-1.43,135800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":897,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-15",187.95,190.46001,185.92,186.92,-0.29,195900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-12",183.37,187.62,180.36,187.47,5.25,2.88,188200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-11",175.89999,182.34,171.99001,182.22,7.02,4.01,105800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":352,"volume":1906,"transactions":9,"vwap":1904},"2025-12-10",173.67999,177.39999,172.50999,175.2,1.54,145000,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-09",170.59,174.14999,173.66,3.76,2.21,104100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":298,"percent_change":321,"volume":1921,"transactions":9,"vwap":1920},"2025-12-08",172.38,173.11,168.92999,169.89999,196400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-05",173.41,173.47,169.029999,170.17,-2.84,-1.64,195300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-04",177.85001,181,172.5,173.0099945,-6.64,-3.7,225700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":787,"volume":1947,"transactions":9,"vwap":1945},"2025-12-03",177.56,181.50999,177.12,179.64999,2.66,145800,{"date":1949,"open":1950,"high":1951,"low":1751,"close":1952,"change":453,"percent_change":331,"volume":1953,"transactions":9,"vwap":1952},"2025-12-02",175.71001,178.55,176.99001,122900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1269,"transactions":9,"vwap":1959},"2025-12-01",176.89999,179.75,173.5,175.60001,-2.15,-1.21,{"date":1963,"open":752,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1198,"transactions":9,"vwap":1966},"2025-11-28",180.60001,177.64,177.75,1.25,0.71,{"date":1970,"open":739,"high":1971,"low":1972,"close":209,"change":72,"percent_change":1267,"volume":1973,"transactions":9,"vwap":209},"2025-11-26",179.62,174.8,218700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1959,"change":913,"percent_change":1252,"volume":1979,"transactions":9,"vwap":1959},"2025-11-25",174.39,178.25999,174,120000,{"date":1981,"open":1982,"high":1498,"low":1983,"close":1984,"change":43,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-24",173.99001,172.87,174.53,0.42,150700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-21",170.64,175.78999,168.58,173.8,3.41,2,260500,{"date":1997,"open":1998,"high":792,"low":1999,"close":2000,"change":2001,"percent_change":680,"volume":2002,"transactions":9,"vwap":2000},"2025-11-20",175.10001,169,170.39,-2.81,209700,{"date":2004,"open":666,"high":2005,"low":2006,"close":2007,"change":863,"percent_change":432,"volume":2008,"transactions":9,"vwap":2007},"2025-11-19",179.50999,170.12,173.2,191000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":353,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-18",172.22,175.92999,168.3,174.23,0.28,119500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-17",180.49001,180.77,171.82001,173.75,-6.24,-3.47,116000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-14",184.089996,176.32001,179.99001,-3.78,-2.06,223700,{"date":2035,"open":2036,"high":1884,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1986,"transactions":9,"vwap":2038},"2025-11-13",185.070007,181.21001,183.77,-5.66,-2.99,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1846,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-12",189.3,192.39,187.38,189.42999,1.11,141200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":699,"volume":2056,"transactions":9,"vwap":2054},"2025-11-11",189.020004,191.22,184.41,187.35001,-1.25,127200,{"date":2058,"open":2059,"high":2060,"low":361,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-10",185.8,190.070007,188.60001,7.2,3.97,192900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-07",199.2,200.95,176.10001,181.39999,-13.61,-6.98,344400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",203.5,204,193.99001,195.0099945,-8.6,-4.22,299300,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-05",206.2,199.83,203.61,-2.54,-1.23,297900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2063,"percent_change":1861,"volume":2097,"transactions":9,"vwap":2096},"2025-11-04",201.81,207.52,200.61,206.14999,190200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1520,"transactions":9,"vwap":2103},"2025-11-03",203.88,208.8,201.17,202.17999,-1.83,-0.9,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":51,"volume":2113,"transactions":9,"vwap":2111},"2025-10-31",203.64,207.080002,200.96001,204.0099945,2.01,199500,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":51,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-30",201.27,204.72,202,0.5,179000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-29",200.64,203.83,199.22,201,-0.74,-0.37,119200,{"date":2131,"open":2077,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1030,"volume":1167,"transactions":9,"vwap":2133},"2025-10-28",208,201.74001,-2.26,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2077,"change":2140,"percent_change":1021,"volume":2141,"transactions":9,"vwap":2077},"2025-10-27",206.55,208.5,202.95,-2.4,159900,{"date":2143,"open":2144,"high":30,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-24",207.83,205,206.39999,0.03,0.01,119000,{"date":2151,"open":2118,"high":2152,"low":2153,"close":2154,"change":1746,"percent_change":1091,"volume":2155,"transactions":9,"vwap":2154},"2025-10-23",207.72,196.080002,206.37,136800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-22",198,201.75,195.83,200.98,4.06,2.06,182900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1548,"volume":2172,"transactions":9,"vwap":2170},"2025-10-21",194.89999,198.52,194.39999,196.92,1.03,108900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1788,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1788},"2025-10-20",190.61,196.28,188.77,5.92,3.12,115000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2128,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-17",189.60001,192.48,187.5,189.97,-0.19,95100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-16",199,200,185.059998,190.34,-11.48,-5.69,369400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-15",196.59,201.92,191.97,201.82001,3.73,1.88,350500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":879,"volume":2214,"transactions":9,"vwap":2212},"2025-10-14",189.52,198.22,188.98,198.089996,10,192700,{"date":2216,"open":502,"high":2217,"low":502,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-13",189.39999,188.089996,3.85,2.09,142900,{"date":2223,"open":543,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",190.24001,183.75,184.24001,-2.51,-1.34,153500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1278,"transactions":9,"vwap":2235},"2025-10-09",195.070007,195.13,185.75,186.75,-7.97,-4.09,{"date":2239,"open":2240,"high":2191,"low":2241,"close":2242,"change":2243,"percent_change":1021,"volume":2244,"transactions":9,"vwap":2242},"2025-10-08",198.5,193.69,194.72,-2.29,139200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1494,"volume":2252,"transactions":9,"vwap":2250},"2025-10-07",194.44,198.7,193.39,197.0099945,2.46,254400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":913,"percent_change":938,"volume":2259,"transactions":9,"vwap":2258},"2025-10-06",194.50999,197.22,192.96001,194.55,179900,{"date":2261,"open":2186,"high":2262,"low":2263,"close":2264,"change":1150,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-03",194.19,189.64,193.48,1.95,122200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-02",185.039993,190.83,184.23,189.77,2.91,1.56,75100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-01",191.19,193.0099945,186.85001,186.86,-5.07,-2.64,111200,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":546,"volume":2291,"transactions":9,"vwap":2289},"2025-09-30",188,193.3,191.92999,5.11,137100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2127,"percent_change":363,"volume":2298,"transactions":9,"vwap":2297},"2025-09-29",186.17999,187.10001,181.49001,186.82001,137200,{"date":2300,"open":2301,"high":2302,"low":1964,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-26",181.28,187.57001,187.56,7.13,3.95,163900,{"date":2308,"open":626,"high":2309,"low":2310,"close":816,"change":1293,"percent_change":2311,"volume":2312,"transactions":9,"vwap":816},"2025-09-25",185.25,175.53,0.34,139400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":1398,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-24",182.99001,183.91,179.81,-1.37,117000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-23",185.050003,186.16,181.78,182.31,-3.32,-1.79,230600,{"date":2330,"open":2301,"high":2331,"low":2332,"close":2331,"change":193,"percent_change":2333,"volume":1528,"transactions":9,"vwap":2331},"2025-09-22",185.63,180.44,2.41,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":265,"percent_change":1118,"volume":2340,"transactions":9,"vwap":2339},"2025-09-19",185.24001,186.81,180.75999,181.27,722700,{"date":2342,"open":818,"high":2059,"low":818,"close":2336,"change":2343,"percent_change":2251,"volume":2344,"transactions":9,"vwap":2336},"2025-09-18",4.45,132000,{"date":2346,"open":716,"high":574,"low":2347,"close":1737,"change":2348,"percent_change":787,"volume":2349,"transactions":9,"vwap":1737},"2025-09-17",178.3,2.67,127000,{"date":2351,"open":664,"high":1971,"low":2352,"close":2353,"change":2354,"percent_change":117,"volume":2355,"transactions":9,"vwap":2353},"2025-09-16",176.24001,178.12,-0.02,107000,{"date":2357,"open":2358,"high":524,"low":1766,"close":2359,"change":1501,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",180.31,178.14,-1.47,164500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":764,"percent_change":2105,"volume":2002,"transactions":9,"vwap":2367},"2025-09-12",181.91,183.31,180.61,180.8,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1277,"volume":2375,"transactions":9,"vwap":2373},"2025-09-11",179.47,183.12,178.95,182.45,4.33,131800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2353,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2353},"2025-09-10",173.84,178.27,173.62,3.36,1.92,183500,{"date":2385,"open":2386,"high":836,"low":1753,"close":2387,"change":299,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-09",174.25,174.75999,-0.08,115600,{"date":2391,"open":1490,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-08",180.47,173.19,174.89999,4.34,2.54,214500,{"date":2399,"open":1976,"high":1739,"low":2400,"close":2401,"change":2402,"percent_change":1416,"volume":2403,"transactions":9,"vwap":2401},"2025-09-05",168.95,170.56,-3.82,168300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":947,"volume":2410,"transactions":9,"vwap":2407},"2025-09-04",171.32001,174.38,169.92999,3.9,79800,{"date":2412,"open":2413,"high":2414,"low":1597,"close":2415,"change":1243,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-03",169.080002,172.49001,170.48,0.54,129900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1439,"volume":2425,"transactions":9,"vwap":2423},"2025-09-02",166.28999,169.60001,164.84,169.56,2.85,106600,{"date":2427,"open":2428,"high":2429,"low":937,"close":2430,"change":1913,"percent_change":87,"volume":2431,"transactions":9,"vwap":2430},"2025-08-29",164.82001,166.99001,166.71001,123400,{"date":2433,"open":2434,"high":2435,"low":1444,"close":2436,"change":1968,"percent_change":332,"volume":2437,"transactions":9,"vwap":2436},"2025-08-28",163.25999,165.67,164.5,100300,{"date":2439,"open":945,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":415,"volume":2444,"transactions":9,"vwap":2442},"2025-08-27",164.38,161.12,163.78999,1.87,66200,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":576,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-26",164.48,160.36,161.92,-1.24,112100,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":896,"volume":2458,"transactions":9,"vwap":2456},"2025-08-25",166.33,163.46001,163.96001,-1.5,135400,{"date":2460,"open":2436,"high":2461,"low":2462,"close":2463,"change":1591,"percent_change":1592,"volume":2464,"transactions":9,"vwap":2463},"2025-08-22",167.45,163.17999,165.46001,124200,{"date":2466,"open":2467,"high":2468,"low":1561,"close":1605,"change":1292,"percent_change":1763,"volume":2469,"transactions":9,"vwap":1605},"2025-08-21",162.58,164.49001,107700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-20",158.19,163.10001,157.5,162.52,4.48,2.83,179700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":888,"volume":2486,"transactions":9,"vwap":2484},"2025-08-19",153.39999,158.050003,153.020004,158.039993,3.58,118900,{"date":2488,"open":1087,"high":1044,"low":2489,"close":2490,"change":1456,"percent_change":1030,"volume":2491,"transactions":9,"vwap":2490},"2025-08-18",154.42999,154.46001,104300,{"date":2493,"open":1573,"high":1573,"low":1382,"close":2494,"change":2495,"percent_change":896,"volume":2496,"transactions":9,"vwap":2494},"2025-08-15",156.19,-1.44,148200,{"date":2498,"open":2499,"high":1223,"low":2500,"close":2501,"change":2502,"percent_change":1100,"volume":2503,"transactions":9,"vwap":2501},"2025-08-14",157.029999,152.86,157.63,0.56,96400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":137,"percent_change":2119,"volume":2469,"transactions":9,"vwap":2509},"2025-08-13",156.28999,157.88,152.84,157.070007,{"date":2511,"open":1297,"high":2512,"low":2513,"close":2506,"change":2265,"percent_change":1494,"volume":2514,"transactions":9,"vwap":2506},"2025-08-12",158.85001,152.21001,253100,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-11",140.17999,154.49001,154.34,14.01,9.98,342000,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-08",144.89,137.81,140.33,2.45,1.78,171700,{"date":2532,"open":2533,"high":2534,"low":181,"close":2535,"change":504,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",139.98,140.24001,137.88,-1.42,220300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-06",140.19,142.58,138.37,139.86,-0.34,-0.24,213400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1968,"percent_change":1267,"volume":2553,"transactions":9,"vwap":2552},"2025-08-05",140.66,140.96001,138.67,140.2,86100,{"date":2555,"open":2533,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-04",140.13,138.42999,139.49001,0.63,0.45,76400,{"date":2563,"open":2564,"high":2550,"low":2565,"close":2566,"change":1368,"percent_change":1360,"volume":2567,"transactions":9,"vwap":2566},"2025-08-01",140.64999,137.72,138.86,153200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2148,"volume":2575,"transactions":9,"vwap":2573},"2025-07-31",139.64999,141.48,139.14999,140.039993,0.02,133700,{"date":2577,"open":2578,"high":2579,"low":2557,"close":2580,"change":1439,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-30",138.44,140.49001,140.020004,1.24,103200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-29",139.21001,141.13,137.66,138.31,0.13,0.09,144200,{"date":2593,"open":2566,"high":2594,"low":2595,"close":2596,"change":287,"percent_change":1633,"volume":2597,"transactions":9,"vwap":2596},"2025-07-28",139.5,137.020004,138.17999,113800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":812,"volume":2605,"transactions":9,"vwap":2603},"2025-07-25",140.25,140.38,138.070007,138.3,-0.69,158300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":679,"percent_change":576,"volume":2611,"transactions":9,"vwap":2610},"2025-07-24",141.17,143.0099945,138.99001,94600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1174,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-23",143.10001,143.16,140.48,141.88,-0.73,81400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":224,"volume":2627,"transactions":9,"vwap":2625},"2025-07-22",142.49001,144.38,141.039993,142.92,0.29,89700,{"date":2629,"open":2630,"high":2525,"low":2631,"close":2632,"change":617,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-21",143.39999,141.92999,142.63,-0.36,109500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1769,"volume":2642,"transactions":9,"vwap":2640},"2025-07-18",143.75,146.77,142.94,143.14,-0.89,162500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":913,"percent_change":454,"volume":1076,"transactions":9,"vwap":2648},"2025-07-17",142.41,144.23,141.50999,144.029999,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-16",141.83,144.16,140.75,142.96001,1.9,1.35,164700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":443,"percent_change":299,"volume":2664,"transactions":9,"vwap":2663},"2025-07-15",141.67,142.5,139.070007,141.059998,127600,{"date":2666,"open":2610,"high":2667,"low":2610,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-14",142.44,141.25999,2.27,1.63,150200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2610,"change":78,"percent_change":556,"volume":1400,"transactions":9,"vwap":2610},"2025-07-11",140.67999,141.78999,138.39,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1800,"percent_change":112,"volume":2683,"transactions":9,"vwap":2682},"2025-07-10",140,141.31,136.75,140.070007,140700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":987,"percent_change":1929,"volume":2690,"transactions":9,"vwap":2689},"2025-07-09",142.020004,142.64,139.56,139.99001,153700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1647,"volume":2141,"transactions":9,"vwap":2696},"2025-07-08",144.66,145.3,140.53999,142.33,-1.92,{"date":2699,"open":2700,"high":2701,"low":2625,"close":2702,"change":2227,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-07",147.039993,147.67999,144.25,-1.71,121400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-03",145.58,146.89999,143.75999,146.75999,1.33,0.91,69200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":805,"volume":2721,"transactions":9,"vwap":2719},"2025-07-02",146.46001,148.23,139.92999,145.42999,-1.05,205800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-01",151.22,152.89,146.23,146.48,-5.72,-3.76,197700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2047,"percent_change":43,"volume":2737,"transactions":9,"vwap":2736},"2025-06-30",151.10001,153.86,149.60001,152.2,185400,{"date":2739,"open":1383,"high":2481,"low":2740,"close":2741,"change":2742,"percent_change":157,"volume":2743,"transactions":9,"vwap":2741},"2025-06-27",149.89,151.089996,0.52,228200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2265,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-26",149.39999,151,146.98,150.57001,1.31,161700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2127,"percent_change":812,"volume":2758,"transactions":9,"vwap":2757},"2025-06-25",148.96001,150.059998,148.17999,148.62,137800,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-24",150.86,146.36,149.36,-0.07,-0.05,140300,{"date":2768,"open":2769,"high":2770,"low":2694,"close":2771,"change":628,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-23",148.12,149.94,149.42999,1.66,183200,{"date":2775,"open":1157,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-20",150.5,145.53999,146.99001,-1.82,-1.22,376200,{"date":2783,"open":1011,"high":1011,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-06-18",147.53999,148.81,-5.17,-3.36,241500,{"date":2790,"open":2791,"high":2792,"low":1666,"close":993,"change":648,"percent_change":566,"volume":2793,"transactions":9,"vwap":993},"2025-06-17",153.8,155.66,185500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1692,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-16",157.25,160.84,153.53999,154.73,-0.61,168400,{"date":2803,"open":1574,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1159,"volume":2808,"transactions":9,"vwap":2806},"2025-06-13",160.56,155.47,155.67999,-3.18,90300,{"date":2810,"open":1171,"high":2811,"low":2812,"close":1064,"change":2813,"percent_change":2814,"volume":1502,"transactions":9,"vwap":1064},"2025-06-12",158.89,153.88,4.07,2.63,{"date":2816,"open":2817,"high":1553,"low":2818,"close":1171,"change":1133,"percent_change":1755,"volume":2819,"transactions":9,"vwap":1171},"2025-06-11",156.86,154.66,144000,{"date":2821,"open":2822,"high":2823,"low":1264,"close":2824,"change":2825,"percent_change":2024,"volume":2826,"transactions":9,"vwap":2824},"2025-06-10",160.029999,160.98,155.88,-5.6,177800,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":254,"volume":2833,"transactions":9,"vwap":2831},"2025-06-09",168.42999,159.3,161.48,-6.91,174500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1307,"percent_change":157,"volume":2840,"transactions":9,"vwap":2839},"2025-06-06",168.56,170.35001,167.11,168.39,135700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":1906,"transactions":9,"vwap":2846},"2025-06-05",165.63,168.13,164,167.8,2.35,1.42,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":132,"percent_change":2855,"volume":1914,"transactions":9,"vwap":2854},"2025-06-04",164.59,167.49001,163,165.45,0.24,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-03",170.58,171.45,164.020004,165.050003,-6.23,-3.64,130500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":547,"volume":2872,"transactions":9,"vwap":2870},"2025-06-02",167.99001,172.19,167.14,171.28,2.51,162700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2178,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-30",167.42999,170.25,164.8,168.77,3.64,167100,{"date":2882,"open":2883,"high":2456,"low":2884,"close":2885,"change":2886,"percent_change":772,"volume":2887,"transactions":9,"vwap":2885},"2025-05-29",161.83,161.49001,162.85001,0.31,44400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2283,"percent_change":1399,"volume":2894,"transactions":9,"vwap":2893},"2025-05-28",164.3,165.37,161.0099945,162.53999,78700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":288,"percent_change":1082,"volume":2901,"transactions":9,"vwap":2900},"2025-05-27",165.60001,166.25999,161.32001,165.17999,101800,{"date":2903,"open":2904,"high":2905,"low":2892,"close":2906,"change":414,"percent_change":2750,"volume":2907,"transactions":9,"vwap":2906},"2025-05-23",162.60001,166.27,165.24001,71400,{"date":2909,"open":2910,"high":2911,"low":1561,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-22",163.99001,165.36,163.11,-0.88,-0.54,69700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2910,"change":202,"percent_change":1399,"volume":2921,"transactions":9,"vwap":2910},"2025-05-21",166.17,169.070007,163.25,84000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1755,"volume":2929,"transactions":9,"vwap":2927},"2025-05-20",168,169.31,166.22,166.66,-1.17,111000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":788,"volume":2937,"transactions":9,"vwap":2935},"2025-05-19",168.22,170,165.84,167.83,1.4,146100,{"date":2939,"open":2910,"high":2940,"low":1605,"close":2941,"change":947,"percent_change":2936,"volume":2942,"transactions":9,"vwap":2941},"2025-05-16",166.52,166.42999,108300,{"date":2944,"open":2853,"high":2945,"low":2946,"close":2947,"change":453,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-15",166.92999,160.47,164.14,0.85,136600,{"date":2951,"open":2952,"high":909,"low":2953,"close":2954,"change":137,"percent_change":353,"volume":2955,"transactions":9,"vwap":2954},"2025-05-14",162.31,157.72,162.75,158400,{"date":2957,"open":2958,"high":2959,"low":936,"close":2960,"change":804,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-13",163.58,168.17,161.97,-0.8,157300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":639,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-12",165.83,167.31,158.82001,163.28,-2.3,166900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-09",161.89,176.39999,160.74001,167.13,12.26,7.92,213100,{"date":2981,"open":2982,"high":2983,"low":1156,"close":2984,"change":2985,"percent_change":1946,"volume":2986,"transactions":9,"vwap":2984},"2025-05-08",150.47,155.19,154.87,4.02,117500,{"date":2988,"open":2989,"high":1390,"low":2989,"close":2990,"change":2991,"percent_change":2871,"volume":2992,"transactions":9,"vwap":2990},"2025-05-07",146,150.85001,3.69,110500,{"date":2994,"open":2995,"high":2995,"low":2996,"close":2997,"change":1227,"percent_change":2720,"volume":1872,"transactions":9,"vwap":2997},"2025-05-06",148.52,142.47,147.16,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2171,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-05",147.089996,149.86,145.95,148.72,0.7,112300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":17,"volume":3013,"transactions":9,"vwap":3011},"2025-05-02",145.82001,149.73,144.83,147.69,2.33,80200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1640,"volume":3021,"transactions":9,"vwap":3019},"2025-05-01",146.16,147.11,142.8,145.36,-0.94,66900,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":147,"volume":3029,"transactions":9,"vwap":3027},"2025-04-30",145.42,146.85001,143.17,146.3,0.47,63400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":748,"percent_change":3036,"volume":2901,"transactions":9,"vwap":3035},"2025-04-29",143.42,146.61,142.83,145.83,1.65,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1905,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-04-28",141.96001,143.8,141.14999,143.46001,1.09,76800,{"date":3046,"open":3047,"high":3047,"low":3048,"close":3049,"change":1639,"percent_change":1755,"volume":3050,"transactions":9,"vwap":3049},"2025-04-25",144.070007,138.48,141.92,73300,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2625,"change":1307,"percent_change":979,"volume":3056,"transactions":9,"vwap":2625},"2025-04-24",143.62,146.17999,142.28,94700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":2696,"change":3062,"percent_change":1399,"volume":3063,"transactions":9,"vwap":2696},"2025-04-23",145.47,147.27,140.27,-2.32,125400,{"date":185,"open":3065,"high":3066,"low":3065,"close":3067,"change":2424,"percent_change":2112,"volume":3068,"transactions":9,"vwap":3067},141.8,146.020004,144.64999,118300]