[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HXL":3,"homepage-market-summary":34,"stock-historical-HXL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HXL","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},"Hexcel Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Founded in 1948, Hexcel designs and manufactures a range of highly engineered composite fibers, fabrics, resins, and structures for use primarily in the commercial aerospace and defense markets. These are lighter than metal and perform under rigorous conditions in aircraft frames, wings, engine nacelles, and other structures and subassemblies. The company's name derives from the six-sided honeycomb structures that lend many of its products their light weight and rigidity. Hexcel's biggest customers are Airbus (40% of 2024 sales) and Boeing (15% of 2024 sales; 25% before the pandemic) and their respective subcontractors.","5,563","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8332,0.72,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},86.41,87.66,85.365,86.74,-0.33,-0.38,998650.90645,18176,86.3208,111.735,60.82,1108707.922255596,50.3,9802,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},45.37,1109662,405026480.563899,78.87,"2025-04-22",[186,187,197,208,218,229,239,250,260,271,282,292,303,314,325,336,347,358,369,380,390,398,408,418,429,438,448,458,469,479,489,499,510,521,532,543,552,561,571,581,591,601,612,623,633,643,654,664,675,684,694,705,716,727,738,747,756,765,774,781,788,797,804,810,819,826,834,843,851,858,866,873,880,889,896,905,912,921,928,936,945,954,962,971,980,987,995,1003,1011,1018,1027,1035,1044,1051,1059,1067,1076,1084,1093,1100,1106,1114,1122,1131,1137,1145,1154,1163,1172,1180,1187,1196,1204,1212,1220,1228,1236,1243,1251,1260,1268,1277,1284,1293,1300,1309,1316,1324,1332,1340,1347,1356,1364,1371,1379,1387,1395,1403,1410,1417,1425,1432,1440,1449,1458,1464,1471,1479,1486,1493,1501,1508,1515,1520,1526,1534,1542,1550,1558,1566,1573,1580,1586,1593,1601,1608,1616,1623,1629,1638,1645,1654,1661,1667,1673,1679,1685,1693,1699,1703,1710,1716,1724,1733,1740,1746,1754,1762,1767,1776,1783,1791,1799,1806,1814,1821,1829,1837,1845,1853,1861,1870,1876,1885,1893,1901,1910,1918,1927,1934,1940,1948,1957,1964,1972,1980,1986,1993,2000,2008,2015,2023,2030,2038,2044,2052,2060,2068,2075,2082,2089,2096,2104,2111,2119,2127,2135,2142,2150,2158,2166,2174,2182,2190,2197,2203,2212,2221,2229,2238,2245,2252,2259,2267,2272,2280,2288,2295,2303,2312,2320,2327,2333,2339,2345,2351,2357,2362,2370,2379,2386,2393,2399,2406,2415,2422,2428,2433,2440,2446,2453,2461,2467,2474,2480,2485,2493,2502,2509,2516,2522,2528,2533,2540,2548,2555,2564,2570,2576,2583,2589,2596,2601,2607,2612,2617,2624,2631,2639,2645,2650,2656,2663,2670,2677,2685,2692,2699,2707,2714,2721,2730,2737,2744,2751,2758,2766,2773,2780,2787,2793,2799,2806,2813,2820,2826,2833,2840,2848,2856,2864,2871,2877,2884,2891,2899,2906,2914,2921,2929,2936,2944,2950,2958,2964,2969,2976,2984,2991,2999,3005,3011,3017,3024,3031],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",84.5,86.87,83.97,2.82,3.36,1088578.950393,19708,86.006,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",84.42,84.51,82.69,83.92,-0.43,-0.51,1148108.639783,15373,84.005,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":126,"volume":215,"transactions":216,"vwap":217},"2026-09-29",83.82,85.1409,83.36,84.35,0.21,792444.617177,14083,84.1883,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",85.3,85.76,83.68,84.14,-1.66,-1.93,894317.13319,18905,84.3329,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":156,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",85.36,86.245,84.27,85.8,0.41,863588.969845,15181,85.3954,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",85.79,86.57,84.915,85.45,-0.67,-0.78,634361.501368,14713,85.7779,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",85.65,87.915,86.12,0.14,0.16,740787.046177,16504,86.4736,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",87.38,87.505,85,85.98,-0.96,-1.1,940394.614275,21397,86.1887,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",88.75,89.56,86.44,86.94,-1.21,-1.37,1031923.830814,22032,87.0905,{"date":283,"open":284,"high":285,"low":190,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",88.16,88.645,88.15,0.11,0.12,1836968.589977,15087,88.0223,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",92.35,92.47,87.53,88.04,-3.04,-3.34,1096840.585164,20939,88.4239,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",91.59,93,90.555,91.08,-0.28,-0.31,791831.600179,16552,91.686,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",92.45,92.62,90.41,91.36,0.34,0.37,822453.288224,18658,91.2949,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",91.62,92.385,90.65,91.02,-1.72,-1.85,882587.297564,20043,91.1911,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",92.18,92.76,90.695,92.74,2.92,3.25,850596.018883,17020,92.3404,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",90.04,90.88,88.845,89.82,-0.6,-0.66,1092031.114711,18664,89.5891,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",90.58,91.075,90,90.42,-0.86,-0.94,591915.960524,12903,90.5766,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",91.7,91.98,90.245,91.28,-0.7,-0.76,540724.025693,14398,91.3139,{"date":381,"open":382,"high":383,"low":384,"close":372,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",92.14,93.14,91.67,-0.45,-0.49,512918.682394,14264,92.2461,{"date":391,"open":392,"high":392,"low":319,"close":393,"change":394,"percent_change":163,"volume":395,"transactions":396,"vwap":397},"2026-09-03",93.25,92.43,0.68,742001.226453,16436,92.3462,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":24,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",91.85,93.76,90.96,91.75,-0.36,771228.541142,14128,91.7541,{"date":409,"open":295,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",94,91.93,92.08,-0.59,-0.64,679350.367008,15781,92.5177,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",94.53,95.21,92.24,92.67,-2.2,-2.32,835544.241604,17977,92.8043,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":256,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",96.02,93.78,94.87,0.17,679313.948957,16446,94.6163,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",94.54,95.55,93.03,94.71,0.08,517914.598512,13577,94.3883,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":50,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",94.39,95.26,93.5075,94.63,1.07,540511.844806,13743,94.6985,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",94.09,94.48,92.38,93.63,1.06,1.15,780553.161556,13197,93.5189,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":278,"volume":476,"transactions":477,"vwap":478},"2026-08-24",93.86,95.255,91.69,92.57,-1.29,596543.337857,14418,92.4927,{"date":480,"open":481,"high":482,"low":483,"close":471,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",94.78,94.79,92.975,-0.25,-0.27,1078379.731539,20046,93.8245,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",97.15,93.56,94.11,-3.68,-3.76,1010879.069676,23153,94.8012,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",101.95,102.31,97.63,97.79,-3.39,-3.35,710808.789644,15474,98.5016,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",101.99,103.31,100.6,101.18,-1.92,-1.86,575976.55956,14690,101.2152,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",103.84,104.5975,102.75,103.1,-0.97,-0.93,691362.002741,14613,103.3527,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",102.43,104.12,101.4001,104.07,1.76,1.72,675654.784659,14266,103.4819,{"date":544,"open":545,"high":546,"low":547,"close":502,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",102.68,103.47,100.8975,0,567886.100428,13143,101.9659,{"date":553,"open":554,"high":554,"low":555,"close":502,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",102.88,100.39,1.8,1.79,488598.917276,13862,101.999,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",100.92,102.255,100.275,100.51,-0.32,508795.642502,13352,100.6855,{"date":572,"open":573,"high":523,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",103.43,100.11,100.83,-2.6,-2.51,912569.993904,20237,101.2759,{"date":582,"open":583,"high":584,"low":585,"close":573,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",103.37,103.8,100.925,0.45,0.44,533288.111808,12321,102.9139,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":475,"volume":598,"transactions":599,"vwap":600},"2026-08-06",104.2,107.59,102.57,102.98,-1.35,946572.886931,19247,104.2792,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",104.51,106.16,103.335,104.33,0.19,0.18,680524.830509,17073,104.7218,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",102.65,105.24,102.03,104.14,1.86,1.82,859508.298316,16646,104.2089,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":245,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",102.36,103.745,100.91,102.28,-0.65,1362150.992183,22896,102.3394,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",102.67,104.53,100.365,102.95,0.04,1546110.016224,23306,103.0664,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",107.19,107.69,99.01,102.91,-2.7,-2.56,1863359.720287,32160,102.2788,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",109.8,104.62,105.61,-4.42,-4.02,1460173.640952,28623,105.8532,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",109.7,110.22,107.41,110.03,0.31,0.28,1122666.447278,21000,109.4691,{"date":676,"open":677,"high":29,"low":678,"close":679,"change":680,"percent_change":204,"volume":681,"transactions":682,"vwap":683},"2026-07-27",110.96,107.37,109.72,-0.56,1417171.756334,19829,109.2296,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":156,"volume":691,"transactions":692,"vwap":693},"2026-07-24",110.13,110.77,108.82,110.28,0.39,772695.785914,15671,109.8324,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",107.65,111.01,106.69,109.89,3.27,3.07,1439273.96391,18632,109.8801,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",108.47,109.82,106.58,106.62,-2.05,-1.89,1096765.557941,19130,107.3772,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",106.74,109.78,106.265,108.67,2.94,2.78,1762221.788076,25870,108.8079,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",105.47,106.655,104.1801,105.73,1.92,1.85,1944400.534627,26730,105.6726,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",100.8,104.39,99.2,103.81,2.12,2.08,770300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",101.82,103.46,100.27,101.69,-1.04,-1.01,1041100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",101.87,103.51,100.9,102.73,0.85,0.83,832200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",101.11,102.48,100.029999,101.88,2.68,2.7,1021900,{"date":775,"open":776,"high":777,"low":778,"close":742,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":742},"2026-07-13",98.17,99.55,97.52,0.05,847200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":353,"percent_change":353,"volume":787,"transactions":9,"vwap":786},"2026-07-10",99.53,99.94,97.34,99.15,705200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",98.96,100.53,97.8,99.75,1.22,1.24,564500,{"date":798,"open":799,"high":555,"low":800,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",98.93,97.91,98.53,-1.58,1239000,{"date":805,"open":791,"high":806,"low":785,"close":574,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":574},"2026-07-07",100.86,-1.19,-1.17,1054400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",99.72,102.47,99.58,101.3,1.99,2,1519300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":794,"percent_change":795,"volume":825,"transactions":9,"vwap":824},"2026-07-02",99,100.44,97.28,99.31,921600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",100,100.58,98.080002,98.089996,-1.97,768100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",99.4,100.78,98.78,100.059998,1.17,1.18,753000,{"date":844,"open":845,"high":821,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",96.22,96.059998,98.89,2.37,2.46,1037400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":670,"percent_change":146,"volume":857,"transactions":9,"vwap":856},"2026-06-26",95.97,96.97,94.83,96.52,1418600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":42,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",96.43,97.65,94.4,96.21,0.76,1313500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":414,"percent_change":245,"volume":872,"transactions":9,"vwap":871},"2026-06-24",96.46,97.85,95,95.48,1191500,{"date":874,"open":875,"high":821,"low":876,"close":877,"change":298,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",94.97,94.65,96.12,-3.07,1150100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",98.07,99.57,95.39,99.16,1.53,1.57,1496400,{"date":890,"open":891,"high":892,"low":893,"close":503,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":503},"2026-06-18",100.64,100.94,97.099998,-2.22,2333300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",97.99,101.51,97.97,99.85,1.46,1.48,929900,{"date":906,"open":907,"high":908,"low":830,"close":909,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-16",98.54,99.86,98.39,-0.24,725100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",99.099998,100.089996,97.57,98.63,0.92,0.94,838700,{"date":922,"open":909,"high":923,"low":924,"close":925,"change":156,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",99.49,97.089996,97.71,0.36,617900,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",92.54,97.73,97.36,5.79,6.32,840500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",93.099998,94.37,90.97,91.57,-1.49,-1.6,624900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",90.010002,93.15,88.65,93.059998,3.87,4.34,785600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",89.6,89.97,87.95,89.19,0.03,476700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",89.010002,90.39,88.59,89.16,-0.41,-0.46,517600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",88.58,91.33,87.73,89.57,1.5,1.7,1064400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":960,"percent_change":960,"volume":986,"transactions":9,"vwap":985},"2026-06-03",87.010002,88.92,86.99,88.07,636800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":414,"volume":994,"transactions":9,"vwap":992},"2026-06-02",88.5,90.37,87.49,88.040001,-0.57,655000,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",89.55,86.5,88.61,-1.18,-1.31,1072600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":475,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",91.080002,91.71,89.43,89.79,-1.42,1375300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1005,"change":1016,"percent_change":700,"volume":1017,"transactions":9,"vwap":1005},"2026-05-28",88.36,92.029999,87.42,2.88,1207700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",88.17,88.98,86.010002,88.2,0.24,0.27,760500,{"date":1028,"open":1029,"high":967,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",87.050003,86.91,87.96,1.77,2.05,612000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",85.21,86.89,83.69,86.19,1.43,1.69,817400,{"date":1045,"open":264,"high":1022,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",82.61,84.76,-1.06,-1.24,1151000,{"date":1052,"open":1053,"high":350,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",89.059998,84.96,85.82,-2.48,-2.81,1781300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":267,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",88.78,89.41,87.52,88.3,-0.98,880100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",88.82,90.12,88.28,89.28,0.63,0.71,908200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":949,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":949},"2026-05-15",91.66,91.79,88.35,-3.83,-4.14,751600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",93.13,93.8,91.26,92.48,-0.09,-0.1,584700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":474,"change":288,"percent_change":1098,"volume":1099,"transactions":9,"vwap":474},"2026-05-13",92.7,94.010002,90.55,0.13,985500,{"date":1101,"open":1102,"high":862,"low":329,"close":316,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":316},"2026-05-12",94.13,-1.7,-1.81,898500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":808,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",95.040001,95.11,93.16,94.15,-1.23,664500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":385,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",96.44,96.79,94.86,95.32,-0.47,904500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",96.94,97.13,94.82,95.77,-0.71,-0.74,889100,{"date":1132,"open":453,"high":893,"low":453,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",96.48,3.62,3.9,888400,{"date":1138,"open":473,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",93.89,90.93,92.86,2.17,2.39,678000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",91.059998,93.24,88.83,90.69,-1.54,-1.67,895500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",93.94,94.38,92.059998,92.23,-1.64,-1.75,1100800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",91.37,94.07,91.29,93.87,3.33,3.68,1302600,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",93.88,89.88,90.54,-2.52,-2.71,1205800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":950,"change":864,"percent_change":1185,"volume":1186,"transactions":9,"vwap":950},"2026-04-28",92.39,93.11,90.99,0.82,1053800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",89.72,92.5,89.68,92.3,2.91,3.26,1150500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":225,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",90.29,90.77,87.57,89.39,-2.11,1608300,{"date":1205,"open":940,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",98.26,88.24,91.32,4.17,4.78,3213200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-22",88.7,89.58,85.78,87.15,-0.03,2085200,{"date":1221,"open":1222,"high":360,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",88.089996,86.040001,87.18,-2.34,-2.61,1139000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":864,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",88.25,90.059998,87.9,89.52,0.86,1102100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",83.73,88.76,5.77,6.95,1735800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":404,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",83.19,84.2,81.28,82.99,-0.3,1247200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",84.72,85.71,82.76,83.29,-1.69,-1.99,720600,{"date":1261,"open":1262,"high":241,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",84.37,83.62,84.98,0.81,0.96,1021600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",83.75,84.28,82.95,84.17,0.58,0.69,604300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":527,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",84.66,82.24,83.59,-0.82,530500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",83.040001,84.79,82.63,84.41,1.1,1.32,618400,{"date":1294,"open":1295,"high":1253,"low":1296,"close":1297,"change":92,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-08",82.98,82.9,83.31,4.22,1166500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",79.22,80.43,78.66,79.94,0.42,0.53,1131200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":670,"percent_change":690,"volume":1315,"transactions":9,"vwap":1314},"2026-04-06",79.29,79.76,77.71,79.52,1148000,{"date":1317,"open":1247,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",82.66,78.72,79.21,-3.38,-4.09,1355200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1033,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",82.39,83.79,82.010002,82.59,1.66,1535800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":951,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-31",78.28,81.45,77.65,80.93,5.02,1544200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":425,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",79.69,76.27,77.059998,-2.92,1130300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",79.31,80.65,78.7,79.38,-1.16,-1.44,833900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1103,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-26",81.61,81.98,80.13,80.54,-2.07,1069100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1280,"change":1291,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1280},"2026-03-25",81.78,82.29,80.78,1.63,813500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1330,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-24",78.8,81.059998,78.34,80.92,2.09,881100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":586,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",79.97,81.57,79.040001,79.26,0.57,857900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":607,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",78.5,79.18,77.54,78.81,0.15,2716900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1304,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1304},"2026-03-19",79.86,80.5,77.46,-2.42,-2.98,1283500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":288,"percent_change":1393,"volume":1409,"transactions":9,"vwap":1408},"2026-03-18",81.14,81.99,80.82,81.080002,656000,{"date":1411,"open":1412,"high":1413,"low":1381,"close":1414,"change":364,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-17",82.17,82.8,80.96,-1.05,1020000,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",79.85,82.040001,81.82,2.73,3.45,1038600,{"date":1426,"open":1256,"high":1238,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-13",76.7,79.089996,-3.56,-4.31,2513300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1225,"volume":1439,"transactions":9,"vwap":1437},"2026-03-12",83.16,83.56,81.34,82.65,-1.98,1437700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-11",85.96,86.24,84.25,84.63,-2.12,-2.44,1275200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-10",87.099998,88.13,86.099998,86.75,-0.16,-0.18,1241200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1030,"change":1152,"percent_change":712,"volume":1463,"transactions":9,"vwap":1030},"2026-03-09",87.75,87.78,85.58,1953300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":973,"change":629,"percent_change":1469,"volume":1470,"transactions":9,"vwap":973},"2026-03-06",87.89,89.26,86.67,-0.73,1201800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1226,"volume":1478,"transactions":9,"vwap":1476},"2026-03-05",90.91,91.8,87.76,89.23,-2.39,1410200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":327,"change":310,"percent_change":1484,"volume":1485,"transactions":9,"vwap":327},"2026-03-04",92.94,93.51,90.71,-0.34,1671800,{"date":1487,"open":1488,"high":1110,"low":1489,"close":411,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":411},"2026-03-03",92.78,90.17,-2.8,-2.96,1025800,{"date":1494,"open":870,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",95.22,93.34,94.73,2.04,2.2,1267800,{"date":1502,"open":1503,"high":1139,"low":1504,"close":1505,"change":1506,"percent_change":1000,"volume":1507,"transactions":9,"vwap":1505},"2026-02-27",93.23,92.25,92.69,-1.11,1285200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1087,"change":464,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1087},"2026-02-26",91.81,94.18,91.25,1.14,1257200,{"date":1516,"open":1517,"high":1517,"low":1518,"close":341,"change":670,"percent_change":320,"volume":1519,"transactions":9,"vwap":341},"2026-02-25",94.46,91.42,1251700,{"date":1521,"open":1522,"high":306,"low":1522,"close":393,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":393},"2026-02-24",90.89,1.52,1.67,1238400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1473,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1473},"2026-02-23",89.62,91.72,89.13,0.97,1.08,1237400,{"date":1535,"open":1536,"high":1489,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-20",87.12,86.61,89.94,2.75,3.15,1165100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1010,"transactions":9,"vwap":1547},"2026-02-19",87.45,88.22,85.41,87.19,-0.68,-0.77,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1506,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-18",89.12,90.19,87.23,87.87,-1.25,1432400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1021,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1021},"2026-02-17",89.9,90.25,88.38,-0.81,-0.9,1305600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1008,"change":1571,"percent_change":919,"volume":1572,"transactions":9,"vwap":1008},"2026-02-13",89.050003,90.98,88.89,0.84,1518900,{"date":1574,"open":1575,"high":383,"low":1576,"close":1577,"change":1290,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",89.61,88.84,88.95,1.25,1839400,{"date":1581,"open":1232,"high":1582,"low":1030,"close":1583,"change":1531,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-11",89,87.85,1.12,873700,{"date":1587,"open":1588,"high":1589,"low":220,"close":1590,"change":1185,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-10",86.17,87.51,86.88,0.95,1089300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":111,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",85.85,86.63,85.4,86.059998,0.07,1020300,{"date":1602,"open":1262,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":92,"volume":1607,"transactions":9,"vwap":1605},"2026-02-06",86.28,84.11,86,2.8,902500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":141,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-05",81.81,83.3,81.37,83.2,0.8,995000,{"date":1617,"open":1618,"high":1263,"low":1619,"close":1620,"change":385,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-04",83.099998,80.64,82.54,-0.54,1038700,{"date":1624,"open":1625,"high":1297,"low":1626,"close":1248,"change":1627,"percent_change":539,"volume":1628,"transactions":9,"vwap":1248},"2026-02-03",82,81.18,1.4,1232000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-02",82.019997,82.6,80,81.59,-1.22,-1.47,1665500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1161,"percent_change":1362,"volume":1644,"transactions":9,"vwap":1643},"2026-01-30",84.45,85.040001,82.059998,82.81,1636500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-29",83.99,88,82.3,84.56,4.33,5.4,3564300,{"date":1655,"open":1656,"high":1649,"low":1657,"close":1658,"change":1659,"percent_change":1160,"volume":1660,"transactions":9,"vwap":1658},"2026-01-28",81.74,80.080002,80.23,-1.34,2660300,{"date":1662,"open":1620,"high":1663,"low":1664,"close":1382,"change":385,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1382},"2026-01-27",83.050003,81.5,-0.55,1345300,{"date":1668,"open":223,"high":223,"low":1669,"close":1631,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1631},"2026-01-26",81.3,-2.13,-2.53,1524100,{"date":1674,"open":1675,"high":1676,"low":1255,"close":1677,"change":1531,"percent_change":840,"volume":1678,"transactions":9,"vwap":1677},"2026-01-23",83.49,84.18,84.15,811000,{"date":1680,"open":1263,"high":1238,"low":1681,"close":1682,"change":57,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-22",82.21,83.18,0.59,1039200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":201,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":201},"2026-01-21",81.76,83.61,81.36,1.42,1.75,895300,{"date":1694,"open":1695,"high":1318,"low":1398,"close":1696,"change":1697,"percent_change":943,"volume":1698,"transactions":9,"vwap":1696},"2026-01-20",81.58,81.27,-1.32,1093800,{"date":1700,"open":1701,"high":1701,"low":1689,"close":1329,"change":1152,"percent_change":1438,"volume":1702,"transactions":9,"vwap":1329},"2026-01-16",84.61,1256300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":71,"percent_change":1532,"volume":1709,"transactions":9,"vwap":1708},"2026-01-15",83.66,84.64,83.58,84.26,1156400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":212,"change":1614,"percent_change":1531,"volume":1715,"transactions":9,"vwap":212},"2026-01-14",82.47,83.74,81.97,964500,{"date":1717,"open":1718,"high":1238,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-13",82.93,82.45,82.56,0.43,0.52,846400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-12",80.84,82.52,80.66,82.13,1.38,1.71,1179500,{"date":1734,"open":1397,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1731,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",80.98,79.78,80.75,1.36,1197500,{"date":1741,"open":1742,"high":1408,"low":1743,"close":1744,"change":214,"percent_change":1025,"volume":1745,"transactions":9,"vwap":1744},"2026-01-08",80.41,78.56,79.39,1463400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1390,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1390},"2026-01-07",78.94,79.23,77.69,0.77,0.98,1520200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":538,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-06",76.65,78.89,76.18,78.41,2.3,959800,{"date":1763,"open":1336,"high":1757,"low":1764,"close":1756,"change":1765,"percent_change":1249,"volume":1766,"transactions":9,"vwap":1756},"2026-01-05",76.61,-0.23,1389500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",74.27,76.91,73.72,76.88,2.98,4.03,833700,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1415,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-31",75.14,73.76,73.9,-1.4,841600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":354,"volume":1790,"transactions":9,"vwap":1788},"2025-12-30",75.68,75.75,74.86,74.95,-0.5,733400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1548,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-29",75.99,76.3,75.31,75.45,-0.89,692700,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":309,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-26",76.49,75.82,76.13,-0.37,446300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1090,"volume":1813,"transactions":9,"vwap":1811},"2025-12-24",76.5,76.86,76.21,76.41,-0.07,274400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":141,"volume":1820,"transactions":9,"vwap":1818},"2025-12-23",75.67,77,76.48,0.5,1117900,{"date":1822,"open":1823,"high":1824,"low":1778,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-22",75.25,76.57,75.98,1.45,1.95,864600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":840,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-19",73.63,74.81,73.62,74.53,1.59,2145800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1266,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",73.17,74.18,73.080002,73.36,0.7,1118800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":156,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-17",72.71,74.040001,72.47,72.66,0.48,1196300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":712,"volume":1860,"transactions":9,"vwap":1858},"2025-12-16",73.24,74.31,72.23,72.31,-1.39,985700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-15",73.22,73.75,72.17,73.7,0.65,0.89,1156800,{"date":1871,"open":1872,"high":1873,"low":1847,"close":1874,"change":671,"percent_change":151,"volume":1875,"transactions":9,"vwap":1874},"2025-12-12",73.099998,73.74,73.050003,1507200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-11",76.010002,76.080002,71.98,72.77,-3.65,-4.78,2957900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1090,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-10",76.51,76.82,75.58,76.42,-0.12,1968800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1887,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1887},"2025-12-09",78.07,79.2,76.38,-2.1,-2.67,1420300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-08",76.77,78.69,76.29,78.61,2.01,2.62,1560800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":475,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",77.5,77.9,76.56,76.6,-1,659600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-04",75.23,78.32,75.080002,77.6,2.22,2.95,1032600,{"date":1928,"open":1795,"high":1929,"low":1930,"close":1931,"change":1599,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-03",75.78,74.97,75.38,0.09,742100,{"date":1935,"open":1936,"high":1937,"low":1823,"close":1795,"change":1851,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1795},"2025-12-02",75.37,76.63,0.64,817300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1781,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-01",75.059998,76,74.35,74.83,-1.84,1270500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",76.099998,76.35,75.51,76.23,0.51,0.67,543200,{"date":1958,"open":1787,"high":1959,"low":1960,"close":1961,"change":93,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-26",76.33,74.6,75.72,1.37,829000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1032,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-25",73.4,75.12,73.11,74.7,2.43,855400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":690,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-24",72.35,73.44,71.89,72.93,0.54,958500,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":816,"percent_change":192,"volume":1985,"transactions":9,"vwap":1984},"2025-11-21",70.43,73.34,72.54,1258300,{"date":1987,"open":1988,"high":1881,"low":1989,"close":1990,"change":1548,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-20",72,70.019997,70.55,-0.95,1266400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1789,"percent_change":375,"volume":1999,"transactions":9,"vwap":1998},"2025-11-19",71.38,72.55,70.94,71.23,1282000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":619,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-18",68.3,72.050003,68.07,71.73,2.6,2150500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1185,"percent_change":64,"volume":2014,"transactions":9,"vwap":2013},"2025-11-17",69.040001,70.96,68.83,69.91,1567500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1393,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-14",68.019997,69.7,67.79,69.089996,0.22,719200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":214,"percent_change":670,"volume":2029,"transactions":9,"vwap":2028},"2025-11-13",68.75,69.43,68.29,68.94,910700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1091,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-12",68.72,69.55,68.52,68.73,-0.15,739200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2012,"change":93,"percent_change":977,"volume":2043,"transactions":9,"vwap":2012},"2025-11-11",67.96,69.62,67.5,1270300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1697,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",69.68,70.65,67.38,67.81,-1.91,953300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-07",68.19,69.67,67.63,69.13,0.01,865300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1665,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-06",69.51,69.97,68.56,69.12,-0.79,837500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2055,"change":2073,"percent_change":1804,"volume":2074,"transactions":9,"vwap":2055},"2025-11-05",69.59,70.6,69.35,-0.26,1186900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":424,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-04",71.019997,71.36,69.93,-3.05,1030800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":42,"percent_change":93,"volume":2088,"transactions":9,"vwap":2087},"2025-11-03",71.13,72.22,70,72.13,945000,{"date":2090,"open":2077,"high":2091,"low":2092,"close":2093,"change":587,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",71.85,70.21,71.4,0.62,833000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2011,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2011},"2025-10-30",72.32,73.54,70.81,-2.06,-2.82,1208200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":690,"percent_change":1978,"volume":2110,"transactions":9,"vwap":2109},"2025-10-29",72.12,73.69,71.19,73.019997,1205100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":807,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-28",73.81,74.010002,72.53,72.63,-1.61,1171600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1690,"volume":2126,"transactions":9,"vwap":2124},"2025-10-27",72.96,73.86,71.58,73.82,1.03,1522300,{"date":2128,"open":2129,"high":1831,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-24",71.43,70.97,72.79,1.84,2.59,1889100,{"date":2136,"open":2137,"high":1944,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",63.21,70.95,7.21,11.31,5518500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1804,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-22",64.25,65.42,63.73,63.74,-0.58,1577300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1868,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-21",63.57,64.57,63.5,64.11,1.41,967800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1826,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-20",62.25,63.39,61.81,63.22,2.35,652300,{"date":2167,"open":2168,"high":2169,"low":30,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-17",60.9,61.83,61.77,0.56,0.91,803900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":808,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-16",62.69,62.99,61.080002,61.21,-1.88,735400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1891,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-15",62.75,63.48,61.6,62.38,-0.19,582500,{"date":2191,"open":2192,"high":2177,"low":2193,"close":2194,"change":2195,"percent_change":256,"volume":2196,"transactions":9,"vwap":2194},"2025-10-14",61.64,61.28,62.5,0.1,597900,{"date":2198,"open":2199,"high":2163,"low":2200,"close":2201,"change":926,"percent_change":1274,"volume":2202,"transactions":9,"vwap":2201},"2025-10-13",62.7,61.69,62.4,885100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-10",64.48,64.8,61.97,62.040001,-2.43,-3.77,835300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-09",65.93,66.22,64.22,64.47,-1.12,-1.71,657100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1954,"volume":2228,"transactions":9,"vwap":2226},"2025-10-08",65.65,65.97,64.74,65.59,0.33,630800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-07",66.37,67.019997,64.91,65.26,-0.75,-1.14,891000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1291,"percent_change":1498,"volume":2244,"transactions":9,"vwap":2243},"2025-10-06",64.99,66.32,64.83,66.010002,931400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1275,"percent_change":1532,"volume":2251,"transactions":9,"vwap":2250},"2025-10-03",64.3,65.040001,63.97,64.69,691000,{"date":2253,"open":2254,"high":2255,"low":2163,"close":2256,"change":2058,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-02",63.81,64.36,64,0.02,740800,{"date":2260,"open":2261,"high":2247,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-01",62.49,62.37,63.99,1.29,2.06,1191200,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2199,"change":1532,"percent_change":1691,"volume":2271,"transactions":9,"vwap":2199},"2025-09-30",61.43,62.79,1163300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1161,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-29",64.14,64.45,61.4,61.62,-2.76,991900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1760,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-26",62.02,63.84,61.75,63.37,3.77,1769700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1091,"percent_change":1455,"volume":2294,"transactions":9,"vwap":2293},"2025-09-25",60.93,61.25,60.26,61.07,639000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":375,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-24",61.78,62.24,61.029999,61.17,-1.13,656500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",62.23,62.96,61.65,61.87,-0.13,-0.21,674000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":255,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-22",61.85,62.29,61.33,62,0.23,794100,{"date":2321,"open":2322,"high":2323,"low":2316,"close":2324,"change":414,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-19",62.67,62.72,61.86,-1.02,2129000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2194,"change":587,"percent_change":1074,"volume":2332,"transactions":9,"vwap":2194},"2025-09-18",61.9,62.65,61.39,832800,{"date":2334,"open":2330,"high":2335,"low":2336,"close":2337,"change":413,"percent_change":365,"volume":2338,"transactions":9,"vwap":2337},"2025-09-17",63.12,61.26,62.060001,808300,{"date":2340,"open":2341,"high":2177,"low":2342,"close":2330,"change":2343,"percent_change":1868,"volume":2344,"transactions":9,"vwap":2330},"2025-09-16",62.39,62.15,0.55,672600,{"date":2346,"open":2347,"high":2315,"low":2348,"close":2349,"change":1393,"percent_change":1024,"volume":2350,"transactions":9,"vwap":2349},"2025-09-15",62.09,61.53,62.099998,689900,{"date":2352,"open":2341,"high":2353,"low":2354,"close":2355,"change":414,"percent_change":2325,"volume":2356,"transactions":9,"vwap":2355},"2025-09-12",62.82,61.61,61.95,666800,{"date":2358,"open":2282,"high":2359,"low":2162,"close":2360,"change":394,"percent_change":1290,"volume":2361,"transactions":9,"vwap":2360},"2025-09-11",63.32,62.59,969400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1991,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-10",62.89,63.36,61.41,61.91,-1.51,1249800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-09",64.28,64.4,62.71,62.86,-1.5,-2.33,874600,{"date":2380,"open":2381,"high":2242,"low":2382,"close":2255,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2255},"2025-09-08",64.68,63.86,-0.52,-0.8,783800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":163,"percent_change":465,"volume":2392,"transactions":9,"vwap":2391},"2025-09-05",64.26,64.94,63.64,64.88,726200,{"date":2394,"open":2283,"high":2395,"low":2396,"close":2274,"change":2397,"percent_change":235,"volume":2398,"transactions":9,"vwap":2274},"2025-09-04",64.39,62.66,0.26,691400,{"date":2400,"open":2217,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1001,"volume":2405,"transactions":9,"vwap":2403},"2025-09-03",65.11,63.66,63.88,-0.85,957200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-02",64.23,65.91,63.43,64.73,1.58,2.5,1212400,{"date":2416,"open":2254,"high":2417,"low":2418,"close":2419,"change":1563,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-29",64.21,63.09,63.15,-1.27,936100,{"date":2423,"open":2382,"high":2424,"low":2425,"close":2426,"change":156,"percent_change":2343,"volume":2427,"transactions":9,"vwap":2426},"2025-08-28",64.07,63.4,63.96,689000,{"date":2429,"open":2161,"high":2430,"low":2365,"close":2431,"change":779,"percent_change":444,"volume":2432,"transactions":9,"vwap":2431},"2025-08-27",63.87,63.61,654800,{"date":2434,"open":2435,"high":2436,"low":2201,"close":2437,"change":64,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-26",62.53,63.78,63.56,1.91,818800,{"date":2441,"open":2442,"high":2443,"low":2262,"close":2262,"change":2444,"percent_change":1257,"volume":2445,"transactions":9,"vwap":2262},"2025-08-25",63.46,63.58,-1.07,676000,{"date":2447,"open":2323,"high":2448,"low":2449,"close":2450,"change":2125,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-22",64.029999,61.98,63.44,1.65,609200,{"date":2454,"open":30,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-21",63.13,60.58,62.41,1.68,2.77,1260800,{"date":2462,"open":2463,"high":2291,"low":2464,"close":2465,"change":203,"percent_change":375,"volume":2466,"transactions":9,"vwap":2465},"2025-08-20",60.97,60.049999,60.73,900700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":968,"percent_change":245,"volume":2473,"transactions":9,"vwap":2472},"2025-08-19",61.7,62.029999,60.92,61.16,824200,{"date":2475,"open":2476,"high":2324,"low":2477,"close":2478,"change":1455,"percent_change":2073,"volume":2479,"transactions":9,"vwap":2478},"2025-08-18",61.76,61.14,61.57,554000,{"date":2481,"open":2315,"high":2482,"low":2307,"close":2483,"change":1469,"percent_change":808,"volume":2484,"transactions":9,"vwap":2483},"2025-08-15",62.64,61.73,644800,{"date":2486,"open":2410,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-14",63.62,62.32,62.46,-1.46,-2.28,1103400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-13",62.18,63.94,62.12,63.92,1.97,3.18,984700,{"date":2503,"open":2504,"high":2470,"low":2505,"close":2355,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2355},"2025-08-12",60.3,60.040001,1.78,2.96,588200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2036,"percent_change":484,"volume":2515,"transactions":9,"vwap":2514},"2025-08-11",60.51,60.68,59.79,60.17,916300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2384,"percent_change":1001,"volume":2521,"transactions":9,"vwap":2520},"2025-08-08",61.24,61.52,60.32,802800,{"date":2523,"open":2276,"high":2524,"low":2525,"close":2526,"change":1024,"percent_change":690,"volume":2527,"transactions":9,"vwap":2526},"2025-08-07",61.96,60.27,61.12,694800,{"date":2529,"open":2471,"high":2524,"low":2530,"close":2531,"change":2058,"percent_change":2257,"volume":2532,"transactions":9,"vwap":2531},"2025-08-06",60.66,60.88,1009700,{"date":2534,"open":2531,"high":2535,"low":2536,"close":2537,"change":116,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-05",61.42,60.52,60.87,-0.02,671300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2531,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2531},"2025-08-04",60.07,61.11,59.69,1.33,2.23,1185800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":404,"percent_change":353,"volume":2554,"transactions":9,"vwap":2553},"2025-08-01",58.9,59.87,58.2,59.55,1136000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-31",60.63,60.81,59.43,59.91,-1.09,-1.79,1077800,{"date":2565,"open":2566,"high":2162,"low":2567,"close":2568,"change":404,"percent_change":413,"volume":2569,"transactions":9,"vwap":2568},"2025-07-30",61.59,60.64,61,1076100,{"date":2571,"open":2572,"high":2374,"low":2573,"close":2574,"change":386,"percent_change":2066,"volume":2575,"transactions":9,"vwap":2574},"2025-07-29",62.63,60.89,61.36,1530900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2314,"change":163,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2314},"2025-07-28",61.34,62.93,61.29,1.21,1521700,{"date":2584,"open":2585,"high":2276,"low":2586,"close":2543,"change":1556,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2543},"2025-07-25",60.48,58.93,-2,2636800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":910,"percent_change":25,"volume":2595,"transactions":9,"vwap":2594},"2025-07-24",62.51,63.45,61.94,62.36,2121800,{"date":2597,"open":2483,"high":2598,"low":2336,"close":2599,"change":556,"percent_change":2507,"volume":2600,"transactions":9,"vwap":2599},"2025-07-23",62.91,62.6,1567800,{"date":2602,"open":2603,"high":2604,"low":2553,"close":2605,"change":394,"percent_change":121,"volume":2606,"transactions":9,"vwap":2605},"2025-07-22",59.92,61.35,60.8,1994400,{"date":2608,"open":2567,"high":2568,"low":2609,"close":2610,"change":404,"percent_change":353,"volume":2611,"transactions":9,"vwap":2610},"2025-07-21",60.099998,60.12,1095200,{"date":2613,"open":2568,"high":2614,"low":2615,"close":2585,"change":1765,"percent_change":25,"volume":2616,"transactions":9,"vwap":2585},"2025-07-18",61.2,59.96,833600,{"date":2618,"open":2619,"high":2558,"low":2620,"close":2621,"change":2622,"percent_change":1925,"volume":2623,"transactions":9,"vwap":2621},"2025-07-17",59.14,59.060001,60.71,1.74,1219400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":671,"percent_change":1851,"volume":2630,"transactions":9,"vwap":2629},"2025-07-16",59,59.3,58.049999,58.97,724000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1797,"volume":2638,"transactions":9,"vwap":2636},"2025-07-15",59.62,59.98,58.67,58.69,-0.53,793100,{"date":2640,"open":2641,"high":2627,"low":2642,"close":2643,"change":151,"percent_change":1867,"volume":2644,"transactions":9,"vwap":2643},"2025-07-14",58.73,58.25,59.22,759300,{"date":2646,"open":2647,"high":2553,"low":2648,"close":2649,"change":1469,"percent_change":1112,"volume":2165,"transactions":9,"vwap":2649},"2025-07-11",59.37,58.68,58.84,{"date":2651,"open":2647,"high":2292,"low":2652,"close":2653,"change":288,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-10",59.36,59.57,0.2,1803700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":1033,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-09",57.78,59.45,57.62,3.57,1346900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":444,"percent_change":255,"volume":2669,"transactions":9,"vwap":2668},"2025-07-08",57.33,57.85,56.82,57.4,1093900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2257,"percent_change":960,"volume":2676,"transactions":9,"vwap":2675},"2025-07-07",57.23,57.9,56.89,57.32,675700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":910,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-03",57.99,58.18,57.21,57.3,-0.42,438500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":690,"percent_change":394,"volume":2691,"transactions":9,"vwap":2690},"2025-07-02",57.22,57.58,56.57,57.54,703400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":141,"percent_change":840,"volume":2698,"transactions":9,"vwap":2697},"2025-07-01",56.21,57.53,56.2,57.15,999100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":968,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-30",56.98,57.41,56.31,56.49,-0.72,886700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":960,"percent_change":779,"volume":2713,"transactions":9,"vwap":2712},"2025-06-27",57.029999,57.5,56.44,56.9,1607600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":465,"percent_change":2265,"volume":2720,"transactions":9,"vwap":2719},"2025-06-26",56,57.66,55.98,56.87,1245600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-25",54.95,56.040001,54.57,55.72,0.99,1.81,1876400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2310,"percent_change":25,"volume":2736,"transactions":9,"vwap":2735},"2025-06-24",55.32,55.66,54.38,54.73,1207600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2343,"percent_change":106,"volume":2743,"transactions":9,"vwap":2742},"2025-06-23",54.26,55.02,53.87,54.94,840300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":960,"percent_change":111,"volume":2750,"transactions":9,"vwap":2749},"2025-06-20",54.58,55.09,53.88,54.39,1799600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2705,"percent_change":1001,"volume":2757,"transactions":9,"vwap":2756},"2025-06-18",54.8,55.49,54.099998,54.36,1210200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1073,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-17",54.37,55.59,54.040001,55.080002,1.16,1300500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1249,"percent_change":1665,"volume":2772,"transactions":9,"vwap":2771},"2025-06-16",55.39,55.52,54.34,54.45,921500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1000,"percent_change":1202,"volume":2779,"transactions":9,"vwap":2778},"2025-06-13",55.4,55.7,54.44,54.75,768300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":203,"percent_change":376,"volume":2786,"transactions":9,"vwap":2785},"2025-06-12",55.45,56.34,54.35,55.93,1354800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2036,"percent_change":485,"volume":850,"transactions":9,"vwap":2792},"2025-06-11",56.71,57.060001,55.9,56.36,{"date":2794,"open":2690,"high":2795,"low":2711,"close":2796,"change":1563,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-10",57.87,56.51,-1.41,905200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2675,"change":2804,"percent_change":2451,"volume":2805,"transactions":9,"vwap":2675},"2025-06-09",56.73,57.84,56.55,0.93,1080700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1978,"percent_change":1531,"volume":2812,"transactions":9,"vwap":2811},"2025-06-06",56.56,57.14,56.15,56.39,1181800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":779,"percent_change":1932,"volume":2819,"transactions":9,"vwap":2818},"2025-06-05",55.97,56.33,55.18,55.85,888200,{"date":2821,"open":2822,"high":2823,"low":2776,"close":2824,"change":255,"percent_change":126,"volume":2825,"transactions":9,"vwap":2824},"2025-06-04",55.83,56.54,55.8,1289700,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2733,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2733},"2025-06-03",53.52,56.28,2.38,4.47,2503200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":690,"percent_change":163,"volume":2839,"transactions":9,"vwap":2838},"2025-06-02",52.8,53.45,51.94,53.28,1462400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":386,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-30",53.11,53.8,52.3,52.89,-0.92,1043100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1691,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-29",52.040001,53.56,51.59,53.38,3.39,1510400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1556,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-28",52.95,53.33,51.52,51.63,-2.36,862700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":903,"percent_change":1016,"volume":2870,"transactions":9,"vwap":2869},"2025-05-27",52.35,52.96,51.83,52.88,972700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":245,"percent_change":475,"volume":2669,"transactions":9,"vwap":2876},"2025-05-23",50.87,51.7,50.54,51.4,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":608,"percent_change":156,"volume":2883,"transactions":9,"vwap":2882},"2025-05-22",51.58,52.67,51.21,52.07,837900,{"date":2885,"open":2838,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2445,"transactions":9,"vwap":2888},"2025-05-21",53.55,51.87,51.89,-1.78,-3.32,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":629,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-20",54.0099983,54.46,53.5,53.67,-1.2,1018300,{"date":2900,"open":2901,"high":2756,"low":2902,"close":2903,"change":1484,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-19",53.78,53.42,54.32,-0.62,1091800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":121,"volume":2913,"transactions":9,"vwap":2911},"2025-05-16",54.18,54.69,53.79,54.66,0.61,857300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2021,"percent_change":235,"volume":2920,"transactions":9,"vwap":2919},"2025-05-15",53.96,54.48,53.22,54.049999,872500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":126,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-14",53.57,54.72,53.13,53.83,0.47,1436300,{"date":2930,"open":2894,"high":2931,"low":2932,"close":2933,"change":385,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-13",54.9,53.37,53.58,-0.83,1166800,{"date":2937,"open":2901,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-12",54.29,53.2,54.029999,2.44,4.73,1098500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2852,"change":310,"percent_change":353,"volume":2949,"transactions":9,"vwap":2852},"2025-05-09",52.22,52.74,51.25,1022400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1738,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-08",51.15,52.53,50.83,51.9,2.69,1024500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2875,"change":639,"percent_change":444,"volume":2963,"transactions":9,"vwap":2875},"2025-05-07",50.64,51.26,50.4,1018600,{"date":2965,"open":2966,"high":2948,"low":2966,"close":2967,"change":151,"percent_change":864,"volume":2968,"transactions":9,"vwap":2967},"2025-05-06",49.99,50.5,1252400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2927,"percent_change":1591,"volume":2975,"transactions":9,"vwap":2974},"2025-05-05",49.4,50.67,49.15,50.12,958000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1584,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-02",49.099998,49.73,48.71,49.65,2.31,1108000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":111,"percent_change":288,"volume":2990,"transactions":9,"vwap":2989},"2025-05-01",48.88,49.41,47.5,48.53,1235100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":1899,"volume":2998,"transactions":9,"vwap":2996},"2025-04-30",49.21,49.27,47.89,48.47,-1.33,1574200,{"date":3000,"open":3001,"high":2972,"low":3002,"close":3003,"change":1129,"percent_change":2490,"volume":3004,"transactions":9,"vwap":3003},"2025-04-29",50.29,49.77,49.8,1184300,{"date":3006,"open":3007,"high":3008,"low":3009,"close":2875,"change":1024,"percent_change":1851,"volume":3010,"transactions":9,"vwap":2875},"2025-04-28",50.51,50.94,49.92,1280600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":32,"change":1098,"percent_change":2397,"volume":3016,"transactions":9,"vwap":32},"2025-04-25",50.44,50.6,49.54,920100,{"date":3018,"open":3019,"high":32,"low":3020,"close":3021,"change":1955,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-04-24",49.49,48.68,50.17,1.35,1829600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":64,"percent_change":849,"volume":3030,"transactions":9,"vwap":3029},"2025-04-23",49.3,51.47,48.92,49.5,2285800,{"date":184,"open":3032,"high":3033,"low":180,"close":3034,"change":1571,"percent_change":1032,"volume":3035,"transactions":9,"vwap":3034},47.47,48.34,48.31,4347500]