[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HXL":3,"homepage-market-summary":35,"stock-historical-HXL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HXL","2026-10-05",{"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},0.8382,0.72,"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},85.9,85.95,87.45,85.1301,86.41,-0.51,-0.59,1045996.874217,17890,86.1508,111.735,60.82,1108458.2149343465,49.3,9803,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":17,"price":116,"is_up":44},"Healthcare","XLV",167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},47.5,1100616,401725011.948521,73.54,"2025-04-23",[187,188,197,208,218,228,239,249,260,270,281,292,302,313,324,335,346,357,368,379,390,400,409,419,428,439,448,458,468,479,489,499,509,520,531,542,553,562,571,581,591,601,611,621,632,642,652,663,673,684,693,703,714,725,736,747,755,764,773,782,789,796,805,812,818,827,834,842,850,858,866,874,881,888,897,904,913,919,928,935,943,952,961,969,978,987,994,1002,1010,1018,1025,1034,1042,1051,1058,1066,1074,1082,1090,1099,1106,1112,1120,1128,1137,1143,1151,1160,1169,1178,1186,1193,1202,1210,1218,1226,1234,1242,1249,1257,1266,1274,1283,1290,1299,1307,1316,1323,1331,1339,1347,1354,1363,1371,1378,1386,1394,1402,1410,1417,1424,1432,1439,1447,1456,1465,1471,1478,1486,1492,1499,1507,1514,1521,1526,1532,1540,1548,1555,1563,1571,1578,1585,1591,1598,1607,1614,1622,1629,1635,1644,1651,1660,1667,1673,1679,1685,1692,1700,1706,1710,1718,1724,1732,1741,1748,1754,1762,1770,1775,1784,1791,1799,1807,1814,1822,1829,1837,1845,1853,1861,1869,1878,1885,1894,1902,1910,1919,1927,1936,1942,1948,1956,1964,1971,1979,1987,1993,2000,2007,2015,2023,2031,2038,2046,2052,2060,2068,2076,2083,2090,2097,2104,2111,2118,2126,2134,2142,2149,2157,2165,2173,2180,2188,2196,2203,2209,2218,2227,2235,2244,2251,2258,2265,2273,2278,2286,2294,2301,2309,2318,2326,2333,2339,2345,2351,2357,2363,2368,2376,2385,2391,2398,2404,2411,2420,2427,2433,2438,2445,2451,2457,2465,2471,2478,2484,2489,2497,2506,2513,2520,2526,2532,2537,2545,2553,2560,2569,2575,2581,2588,2594,2601,2606,2613,2618,2623,2630,2637,2645,2651,2656,2661,2668,2675,2682,2690,2697,2704,2712,2719,2726,2734,2741,2749,2755,2762,2770,2777,2784,2791,2797,2803,2810,2817,2824,2830,2837,2844,2852,2860,2868,2875,2881,2888,2895,2903,2910,2918,2925,2933,2940,2948,2954,2962,2968,2973,2980,2988,2994,3002,3008,3014,3021,3028],{"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":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",87.66,85.365,-0.33,-0.38,998685.416855,18193,86.3208,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",84.5,86.87,83.97,86.74,2.82,3.36,1088578.950393,19708,86.006,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":25,"volume":215,"transactions":216,"vwap":217},"2026-09-30",84.42,84.51,82.69,83.92,-0.43,1148108.639783,15373,84.005,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":77,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",83.82,85.1409,83.36,84.35,0.25,792444.617177,14083,84.1883,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",85.3,85.76,83.68,84.14,-1.66,-1.93,894317.13319,18905,84.3329,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":120,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",85.36,86.245,84.27,85.8,0.41,863588.969845,15181,85.3954,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",85.79,86.57,84.915,85.45,-0.67,-0.78,634361.501368,14713,85.7779,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",85.65,87.915,86.12,0.14,0.16,740787.046177,16504,86.4736,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",87.38,87.505,85,85.98,-0.96,-1.1,940394.614275,21397,86.1887,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",88.75,89.56,86.44,86.94,-1.21,-1.37,1031923.830814,22032,87.0905,{"date":293,"open":294,"high":295,"low":200,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",88.16,88.645,88.15,0.11,0.12,1836968.589977,15087,88.0223,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",92.35,92.47,87.53,88.04,-3.04,-3.34,1096840.585164,20939,88.4239,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",91.59,93,90.555,91.08,-0.28,-0.31,791831.600179,16552,91.686,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",92.45,92.62,90.41,91.36,0.34,0.37,822453.288224,18658,91.2949,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",91.62,92.385,90.65,91.02,-1.72,-1.85,882587.297564,20043,91.1911,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",92.18,92.76,90.695,92.74,2.92,3.25,850596.018883,17020,92.3404,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",90.04,90.88,88.845,89.82,-0.6,-0.66,1092031.114711,18664,89.5891,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",90.58,91.075,90,90.42,-0.86,-0.94,591915.960524,12903,90.5766,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",91.7,91.98,90.245,91.28,-0.7,-0.76,540724.025693,14398,91.3139,{"date":391,"open":392,"high":393,"low":394,"close":382,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",92.14,93.14,91.67,-0.45,-0.49,512918.682394,14264,92.2461,{"date":401,"open":402,"high":402,"low":329,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",93.25,92.43,0.68,0.74,742001.226453,16436,92.3462,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":192,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",91.85,93.76,90.96,91.75,-0.36,771228.541142,14128,91.7541,{"date":420,"open":305,"high":421,"low":422,"close":423,"change":26,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",94,91.93,92.08,-0.64,679350.367008,15781,92.5177,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",94.53,95.21,92.24,92.67,-2.2,-2.32,835544.241604,17977,92.8043,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":266,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",96.02,93.78,94.87,0.17,679313.948957,16446,94.6163,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",94.54,95.55,93.03,94.71,0.08,517914.598512,13577,94.3883,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":178,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",94.39,95.26,93.5075,94.63,1.07,540511.844806,13743,94.6985,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",94.09,94.48,92.38,93.63,1.06,1.15,780553.161556,13197,93.5189,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":288,"volume":486,"transactions":487,"vwap":488},"2026-08-24",93.86,95.255,91.69,92.57,-1.29,596543.337857,14418,92.4927,{"date":490,"open":491,"high":492,"low":493,"close":481,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",94.78,94.79,92.975,-0.25,-0.27,1078379.731539,20046,93.8245,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",97.15,93.56,94.11,-3.68,-3.76,1010879.069676,23153,94.8012,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",101.95,102.31,97.63,97.79,-3.39,-3.35,710808.789644,15474,98.5016,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",101.99,103.31,100.6,101.18,-1.92,-1.86,575976.55956,14690,101.2152,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",103.84,104.5975,102.75,103.1,-0.97,-0.93,691362.002741,14613,103.3527,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",102.43,104.12,101.4001,104.07,1.76,1.72,675654.784659,14266,103.4819,{"date":554,"open":555,"high":556,"low":557,"close":512,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",102.68,103.47,100.8975,0,567886.100428,13143,101.9659,{"date":563,"open":564,"high":564,"low":565,"close":512,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",102.88,100.39,1.8,1.79,488598.917276,13862,101.999,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",100.92,102.255,100.275,100.51,-0.32,508795.642502,13352,100.6855,{"date":582,"open":583,"high":533,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",103.43,100.11,100.83,-2.6,-2.51,912569.993904,20237,101.2759,{"date":592,"open":593,"high":594,"low":595,"close":583,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",103.37,103.8,100.925,0.45,0.44,533288.111808,12321,102.9139,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":485,"volume":608,"transactions":609,"vwap":610},"2026-08-06",104.2,107.59,102.57,102.98,-1.35,946572.886931,19247,104.2792,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":58,"volume":618,"transactions":619,"vwap":620},"2026-08-05",104.51,106.16,103.335,104.33,0.19,680524.830509,17073,104.7218,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",102.65,105.24,102.03,104.14,1.86,1.82,859508.298316,16646,104.2089,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":255,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",102.36,103.745,100.91,102.28,-0.65,1362150.992183,22896,102.3394,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",102.67,104.53,100.365,102.95,0.04,1546110.016224,23306,103.0664,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",107.19,107.69,99.01,102.91,-2.7,-2.56,1863359.720287,32160,102.2788,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",109.8,104.62,105.61,-4.42,-4.02,1460173.640952,28623,105.8532,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",109.7,110.22,107.41,110.03,0.31,0.28,1122666.447278,21000,109.4691,{"date":685,"open":686,"high":30,"low":687,"close":688,"change":689,"percent_change":25,"volume":690,"transactions":691,"vwap":692},"2026-07-27",110.96,107.37,109.72,-0.56,1417171.756334,19829,109.2296,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":120,"volume":700,"transactions":701,"vwap":702},"2026-07-24",110.13,110.77,108.82,110.28,0.39,772695.785914,15671,109.8324,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",107.65,111.01,106.69,109.89,3.27,3.07,1439273.96391,18632,109.8801,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",108.47,109.82,106.58,106.62,-2.05,-1.89,1096765.557941,19130,107.3772,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",106.74,109.78,106.265,108.67,2.94,2.78,1762221.788076,25870,108.8079,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",105.47,106.655,104.1801,105.73,1.92,1.85,1944400.534627,26730,105.6726,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":86,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-17",100.8,104.39,99.2,103.81,2.08,770300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",101.82,103.46,100.27,101.69,-1.04,-1.01,1041100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",101.87,103.51,100.9,102.73,0.85,0.83,832200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",101.11,102.48,100.029999,101.88,2.68,2.7,1021900,{"date":783,"open":784,"high":785,"low":786,"close":751,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":751},"2026-07-13",98.17,99.55,97.52,0.05,847200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":363,"percent_change":363,"volume":795,"transactions":9,"vwap":794},"2026-07-10",99.53,99.94,97.34,99.15,705200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",98.96,100.53,97.8,99.75,1.22,1.24,564500,{"date":806,"open":807,"high":565,"low":808,"close":809,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-08",98.93,97.91,98.53,-1.58,1239000,{"date":813,"open":799,"high":814,"low":793,"close":584,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":584},"2026-07-07",100.86,-1.19,-1.17,1054400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",99.72,102.47,99.58,101.3,1.99,2,1519300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":802,"percent_change":803,"volume":833,"transactions":9,"vwap":832},"2026-07-02",99,100.44,97.28,99.31,921600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",100,100.58,98.080002,98.089996,-1.97,768100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":154,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-30",99.4,100.78,98.78,100.059998,1.18,753000,{"date":851,"open":852,"high":829,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",96.22,96.059998,98.89,2.37,2.46,1037400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":679,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-26",95.97,96.97,94.83,96.52,0.32,1418600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":111,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",96.43,97.65,94.4,96.21,0.76,1313500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":424,"percent_change":255,"volume":880,"transactions":9,"vwap":879},"2026-06-24",96.46,97.85,95,95.48,1191500,{"date":882,"open":883,"high":829,"low":884,"close":885,"change":308,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",94.97,94.65,96.12,-3.07,1150100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",98.07,99.57,95.39,99.16,1.53,1.57,1496400,{"date":898,"open":899,"high":900,"low":901,"close":513,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":513},"2026-06-18",100.64,100.94,97.099998,-2.22,2333300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",97.99,101.51,97.97,99.85,1.46,1.48,929900,{"date":914,"open":915,"high":916,"low":838,"close":917,"change":93,"percent_change":93,"volume":918,"transactions":9,"vwap":917},"2026-06-16",98.54,99.86,98.39,725100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",99.099998,100.089996,97.57,98.63,0.92,0.94,838700,{"date":929,"open":917,"high":930,"low":931,"close":932,"change":120,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",99.49,97.089996,97.71,0.36,617900,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",92.54,97.73,97.36,5.79,6.32,840500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",93.099998,94.37,90.97,91.57,-1.49,-1.6,624900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",90.010002,93.15,88.65,93.059998,3.87,4.34,785600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",89.6,89.97,87.95,89.19,0.03,476700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",89.010002,90.39,88.59,89.16,-0.41,-0.46,517600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",88.58,91.33,87.73,89.57,1.5,1.7,1064400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":967,"percent_change":967,"volume":993,"transactions":9,"vwap":992},"2026-06-03",87.010002,88.92,86.99,88.07,636800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":424,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",88.5,90.37,87.49,88.040001,-0.57,655000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",89.55,86.5,88.61,-1.18,-1.31,1072600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":485,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",91.080002,91.71,89.43,89.79,-1.42,1375300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":709,"volume":1024,"transactions":9,"vwap":1012},"2026-05-28",88.36,92.029999,87.42,2.88,1207700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",88.17,88.98,86.010002,88.2,0.24,0.27,760500,{"date":1035,"open":1036,"high":974,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",87.050003,86.91,87.96,1.77,2.05,612000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",85.21,86.89,83.69,86.19,1.43,1.69,817400,{"date":1052,"open":274,"high":1029,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",82.61,84.76,-1.06,-1.24,1151000,{"date":1059,"open":1060,"high":360,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",89.059998,84.96,85.82,-2.48,-2.81,1781300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":277,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",88.78,89.41,87.52,88.3,-0.98,880100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":125,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",88.82,90.12,88.28,89.28,0.71,908200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":956,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":956},"2026-05-15",91.66,91.79,88.35,-3.83,-4.14,751600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",93.13,93.8,91.26,92.48,-0.09,-0.1,584700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":484,"change":298,"percent_change":1104,"volume":1105,"transactions":9,"vwap":484},"2026-05-13",92.7,94.010002,90.55,0.13,985500,{"date":1107,"open":1108,"high":870,"low":339,"close":326,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":326},"2026-05-12",94.13,-1.7,-1.81,898500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":816,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",95.040001,95.11,93.16,94.15,-1.23,664500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":395,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-08",96.44,96.79,94.86,95.32,-0.47,904500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",96.94,97.13,94.82,95.77,-0.71,-0.74,889100,{"date":1138,"open":463,"high":901,"low":463,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",96.48,3.62,3.9,888400,{"date":1144,"open":483,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",93.89,90.93,92.86,2.17,2.39,678000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",91.059998,93.24,88.83,90.69,-1.54,-1.67,895500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",93.94,94.38,92.059998,92.23,-1.64,-1.75,1100800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",91.37,94.07,91.29,93.87,3.33,3.68,1302600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",93.88,89.88,90.54,-2.52,-2.71,1205800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":957,"change":872,"percent_change":1191,"volume":1192,"transactions":9,"vwap":957},"2026-04-28",92.39,93.11,90.99,0.82,1053800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",89.72,92.5,89.68,92.3,2.91,3.26,1150500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":235,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",90.29,90.77,87.57,89.39,-2.11,1608300,{"date":1211,"open":947,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",98.26,88.24,91.32,4.17,4.78,3213200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-22",88.7,89.58,85.78,87.15,-0.03,2085200,{"date":1227,"open":1228,"high":370,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",88.089996,86.040001,87.18,-2.34,-2.61,1139000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":872,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-20",88.25,90.059998,87.9,89.52,0.86,1102100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",83.73,88.76,5.77,6.95,1735800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":415,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",83.19,84.2,81.28,82.99,-0.3,1247200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",84.72,85.71,82.76,83.29,-1.69,-1.99,720600,{"date":1267,"open":1268,"high":251,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-14",84.37,83.62,84.98,0.81,0.96,1021600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",83.75,84.28,82.95,84.17,0.58,0.69,604300,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":537,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",84.66,82.24,83.59,-0.82,530500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",83.040001,84.79,82.63,84.41,1.1,1.32,618400,{"date":1300,"open":1301,"high":1259,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",82.98,82.9,83.31,3.37,4.22,1166500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",79.22,80.43,78.66,79.94,0.42,0.53,1131200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":679,"percent_change":699,"volume":1322,"transactions":9,"vwap":1321},"2026-04-06",79.29,79.76,77.71,79.52,1148000,{"date":1324,"open":1253,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",82.66,78.72,79.21,-3.38,-4.09,1355200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1040,"volume":1338,"transactions":9,"vwap":1336},"2026-04-01",82.39,83.79,82.010002,82.59,1.66,1535800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":958,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-31",78.28,81.45,77.65,80.93,5.02,1544200,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":435,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-30",79.69,76.27,77.059998,-2.92,1130300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",79.31,80.65,78.7,79.38,-1.16,-1.44,833900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1109,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",81.61,81.98,80.13,80.54,-2.07,1069100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1286,"change":1297,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1286},"2026-03-25",81.78,82.29,80.78,1.63,813500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1337,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-24",78.8,81.059998,78.34,80.92,2.09,881100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":596,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-23",79.97,81.57,79.040001,79.26,0.57,857900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":617,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",78.5,79.18,77.54,78.81,0.15,2716900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1311,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1311},"2026-03-19",79.86,80.5,77.46,-2.42,-2.98,1283500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":298,"percent_change":1400,"volume":1416,"transactions":9,"vwap":1415},"2026-03-18",81.14,81.99,80.82,81.080002,656000,{"date":1418,"open":1419,"high":1420,"low":1388,"close":1421,"change":374,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-17",82.17,82.8,80.96,-1.05,1020000,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",79.85,82.040001,81.82,2.73,3.45,1038600,{"date":1433,"open":1262,"high":1244,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",76.7,79.089996,-3.56,-4.31,2513300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1231,"volume":1446,"transactions":9,"vwap":1444},"2026-03-12",83.16,83.56,81.34,82.65,-1.98,1437700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",85.96,86.24,84.25,84.63,-2.12,-2.44,1275200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-10",87.099998,88.13,86.099998,86.75,-0.16,-0.18,1241200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1037,"change":1158,"percent_change":721,"volume":1470,"transactions":9,"vwap":1037},"2026-03-09",87.75,87.78,85.58,1953300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":980,"change":638,"percent_change":1476,"volume":1477,"transactions":9,"vwap":980},"2026-03-06",87.89,89.26,86.67,-0.73,1201800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1232,"volume":1485,"transactions":9,"vwap":1483},"2026-03-05",90.91,91.8,87.76,89.23,-2.39,1410200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":337,"change":320,"percent_change":145,"volume":1491,"transactions":9,"vwap":337},"2026-03-04",92.94,93.51,90.71,1671800,{"date":1493,"open":1494,"high":1116,"low":1495,"close":422,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":422},"2026-03-03",92.78,90.17,-2.8,-2.96,1025800,{"date":1500,"open":878,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",95.22,93.34,94.73,2.04,2.2,1267800,{"date":1508,"open":1509,"high":1145,"low":1510,"close":1511,"change":1512,"percent_change":1007,"volume":1513,"transactions":9,"vwap":1511},"2026-02-27",93.23,92.25,92.69,-1.11,1285200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1093,"change":474,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1093},"2026-02-26",91.81,94.18,91.25,1.14,1257200,{"date":1522,"open":1523,"high":1523,"low":1524,"close":351,"change":679,"percent_change":330,"volume":1525,"transactions":9,"vwap":351},"2026-02-25",94.46,91.42,1251700,{"date":1527,"open":1528,"high":316,"low":1528,"close":403,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":403},"2026-02-24",90.89,1.52,1.67,1238400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1480,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1480},"2026-02-23",89.62,91.72,89.13,0.97,1.08,1237400,{"date":1541,"open":1542,"high":1495,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",87.12,86.61,89.94,2.75,3.15,1165100,{"date":1549,"open":22,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1017,"transactions":9,"vwap":1552},"2026-02-19",88.22,85.41,87.19,-0.68,-0.77,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1512,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",89.12,90.19,87.23,87.87,-1.25,1432400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1028,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1028},"2026-02-17",89.9,90.25,88.38,-0.81,-0.9,1305600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1015,"change":1576,"percent_change":926,"volume":1577,"transactions":9,"vwap":1015},"2026-02-13",89.050003,90.98,88.89,0.84,1518900,{"date":1579,"open":1580,"high":393,"low":1581,"close":1582,"change":1296,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",89.61,88.84,88.95,1.25,1839400,{"date":1586,"open":1238,"high":1587,"low":1037,"close":1588,"change":1537,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-11",89,87.85,1.12,873700,{"date":1592,"open":1593,"high":1594,"low":230,"close":1595,"change":1191,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-10",86.17,87.51,86.88,0.95,1089300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-09",85.85,86.63,85.4,86.059998,0.06,0.07,1020300,{"date":1608,"open":1268,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1304,"volume":1613,"transactions":9,"vwap":1611},"2026-02-06",86.28,84.11,86,2.8,902500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":43,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-05",81.81,83.3,81.37,83.2,0.8,995000,{"date":1623,"open":1624,"high":1269,"low":1625,"close":1626,"change":395,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",83.099998,80.64,82.54,-0.54,1038700,{"date":1630,"open":1631,"high":1303,"low":1632,"close":1254,"change":1633,"percent_change":549,"volume":1634,"transactions":9,"vwap":1254},"2026-02-03",82,81.18,1.4,1232000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",82.019997,82.6,80,81.59,-1.22,-1.47,1665500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1167,"percent_change":1369,"volume":1650,"transactions":9,"vwap":1649},"2026-01-30",84.45,85.040001,82.059998,82.81,1636500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-29",83.99,88,82.3,84.56,4.33,5.4,3564300,{"date":1661,"open":1662,"high":1655,"low":1663,"close":1664,"change":1665,"percent_change":1166,"volume":1666,"transactions":9,"vwap":1664},"2026-01-28",81.74,80.080002,80.23,-1.34,2660300,{"date":1668,"open":1626,"high":1669,"low":1670,"close":1389,"change":395,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1389},"2026-01-27",83.050003,81.5,-0.55,1345300,{"date":1674,"open":233,"high":233,"low":1675,"close":1637,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1637},"2026-01-26",81.3,-2.13,-2.53,1524100,{"date":1680,"open":1681,"high":1682,"low":1261,"close":1683,"change":1537,"percent_change":154,"volume":1684,"transactions":9,"vwap":1683},"2026-01-23",83.49,84.18,84.15,811000,{"date":1686,"open":1269,"high":1244,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-22",82.21,83.18,0.49,0.59,1039200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":212,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":212},"2026-01-21",81.76,83.61,81.36,1.42,1.75,895300,{"date":1701,"open":1702,"high":1325,"low":1405,"close":1703,"change":1704,"percent_change":950,"volume":1705,"transactions":9,"vwap":1703},"2026-01-20",81.58,81.27,-1.32,1093800,{"date":1707,"open":1708,"high":1708,"low":1696,"close":1336,"change":1158,"percent_change":1445,"volume":1709,"transactions":9,"vwap":1336},"2026-01-16",84.61,1256300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1538,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",83.66,84.64,83.58,84.26,0.9,1156400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":222,"change":1620,"percent_change":1537,"volume":1723,"transactions":9,"vwap":222},"2026-01-14",82.47,83.74,81.97,964500,{"date":1725,"open":1726,"high":1244,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-13",82.93,82.45,82.56,0.43,0.52,846400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-12",80.84,82.52,80.66,82.13,1.38,1.71,1179500,{"date":1742,"open":1404,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1739,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",80.98,79.78,80.75,1.36,1197500,{"date":1749,"open":1750,"high":1415,"low":1751,"close":1752,"change":77,"percent_change":1032,"volume":1753,"transactions":9,"vwap":1752},"2026-01-08",80.41,78.56,79.39,1463400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1397,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1397},"2026-01-07",78.94,79.23,77.69,0.77,0.98,1520200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":548,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",76.65,78.89,76.18,78.41,2.3,959800,{"date":1771,"open":1343,"high":1765,"low":1772,"close":1764,"change":1773,"percent_change":1255,"volume":1774,"transactions":9,"vwap":1764},"2026-01-05",76.61,-0.23,1389500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",74.27,76.91,73.72,76.88,2.98,4.03,833700,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1422,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-31",75.14,73.76,73.9,-1.4,841600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":364,"volume":1798,"transactions":9,"vwap":1796},"2025-12-30",75.68,75.75,74.86,74.95,-0.5,733400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1553,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-29",75.99,76.3,75.31,75.45,-0.89,692700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":319,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-26",76.49,75.82,76.13,-0.37,446300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1096,"volume":1821,"transactions":9,"vwap":1819},"2025-12-24",76.5,76.86,76.21,76.41,-0.07,274400,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":43,"volume":1828,"transactions":9,"vwap":1826},"2025-12-23",75.67,77,76.48,0.5,1117900,{"date":1830,"open":1831,"high":1832,"low":1786,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-22",75.25,76.57,75.98,1.45,1.95,864600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":154,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-19",73.63,74.81,73.62,74.53,1.59,2145800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1272,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",73.17,74.18,73.080002,73.36,0.7,1118800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":120,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",72.71,74.040001,72.47,72.66,0.48,1196300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":721,"volume":1868,"transactions":9,"vwap":1866},"2025-12-16",73.24,74.31,72.23,72.31,-1.39,985700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",73.22,73.75,72.17,73.7,0.65,0.89,1156800,{"date":1879,"open":1880,"high":1881,"low":1855,"close":1882,"change":680,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-12",73.099998,73.74,73.050003,0.38,1507200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-11",76.010002,76.080002,71.98,72.77,-3.65,-4.78,2957900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1096,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",76.51,76.82,75.58,76.42,-0.12,1968800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1896,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1896},"2025-12-09",78.07,79.2,76.38,-2.1,-2.67,1420300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-08",76.77,78.69,76.29,78.61,2.01,2.62,1560800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":485,"volume":1926,"transactions":9,"vwap":1924},"2025-12-05",77.5,77.9,76.56,76.6,-1,659600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-04",75.23,78.32,75.080002,77.6,2.22,2.95,1032600,{"date":1937,"open":1803,"high":1938,"low":1939,"close":1940,"change":1605,"percent_change":135,"volume":1941,"transactions":9,"vwap":1940},"2025-12-03",75.78,74.97,75.38,742100,{"date":1943,"open":1944,"high":1945,"low":1831,"close":1803,"change":1859,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1803},"2025-12-02",75.37,76.63,0.64,817300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1789,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-01",75.059998,76,74.35,74.83,-1.84,1270500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":161,"volume":1963,"transactions":9,"vwap":1961},"2025-11-28",76.099998,76.35,75.51,76.23,0.51,543200,{"date":1965,"open":1795,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":78,"volume":1970,"transactions":9,"vwap":1968},"2025-11-26",76.33,74.6,75.72,1.02,829000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1039,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-25",73.4,75.12,73.11,74.7,2.43,855400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":699,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-24",72.35,73.44,71.89,72.93,0.54,958500,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":824,"percent_change":203,"volume":1992,"transactions":9,"vwap":1991},"2025-11-21",70.43,73.34,72.54,1258300,{"date":1994,"open":1995,"high":1890,"low":1996,"close":1997,"change":1553,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-20",72,70.019997,70.55,-0.95,1266400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1797,"percent_change":385,"volume":2006,"transactions":9,"vwap":2005},"2025-11-19",71.38,72.55,70.94,71.23,1282000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":628,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-18",68.3,72.050003,68.07,71.73,2.6,2150500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1191,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-17",69.040001,70.96,68.83,69.91,1.19,1567500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1400,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-14",68.019997,69.7,67.79,69.089996,0.22,719200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":77,"percent_change":679,"volume":2037,"transactions":9,"vwap":2036},"2025-11-13",68.75,69.43,68.29,68.94,910700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1097,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-12",68.72,69.55,68.52,68.73,-0.15,739200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2019,"change":1969,"percent_change":984,"volume":2051,"transactions":9,"vwap":2019},"2025-11-11",67.96,69.62,67.5,1270300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1704,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",69.68,70.65,67.38,67.81,-1.91,953300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-07",68.19,69.67,67.63,69.13,0.01,865300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1671,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-06",69.51,69.97,68.56,69.12,-0.79,837500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2063,"change":2081,"percent_change":1812,"volume":2082,"transactions":9,"vwap":2063},"2025-11-05",69.59,70.6,69.35,-0.26,1186900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":434,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-04",71.019997,71.36,69.93,-3.05,1030800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":111,"percent_change":1969,"volume":2096,"transactions":9,"vwap":2095},"2025-11-03",71.13,72.22,70,72.13,945000,{"date":2098,"open":2085,"high":2099,"low":2100,"close":2101,"change":597,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-31",71.85,70.21,71.4,0.62,833000,{"date":2105,"open":2106,"high":184,"low":2107,"close":2018,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2018},"2025-10-30",72.32,70.81,-2.06,-2.82,1208200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":699,"percent_change":1985,"volume":2117,"transactions":9,"vwap":2116},"2025-10-29",72.12,73.69,71.19,73.019997,1205100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":815,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-28",73.81,74.010002,72.53,72.63,-1.61,1171600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1697,"volume":2133,"transactions":9,"vwap":2131},"2025-10-27",72.96,73.86,71.58,73.82,1.03,1522300,{"date":2135,"open":2136,"high":1839,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",71.43,70.97,72.79,1.84,2.59,1889100,{"date":2143,"open":2144,"high":1952,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-23",63.21,70.95,7.21,11.31,5518500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1812,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-22",64.25,65.42,63.73,63.74,-0.58,1577300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1876,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-21",63.57,64.57,63.5,64.11,1.41,967800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1834,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-20",62.25,63.39,61.81,63.22,2.35,652300,{"date":2174,"open":2175,"high":2176,"low":31,"close":2177,"change":106,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-17",60.9,61.83,61.77,0.91,803900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":816,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-16",62.69,62.99,61.080002,61.21,-1.88,735400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1900,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-15",62.75,63.48,61.6,62.38,-0.19,582500,{"date":2197,"open":2198,"high":2183,"low":2199,"close":2200,"change":2201,"percent_change":266,"volume":2202,"transactions":9,"vwap":2200},"2025-10-14",61.64,61.28,62.5,0.1,597900,{"date":2204,"open":2205,"high":2170,"low":2206,"close":2207,"change":933,"percent_change":1280,"volume":2208,"transactions":9,"vwap":2207},"2025-10-13",62.7,61.69,62.4,885100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-10",64.48,64.8,61.97,62.040001,-2.43,-3.77,835300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-09",65.93,66.22,64.22,64.47,-1.12,-1.71,657100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1962,"volume":2234,"transactions":9,"vwap":2232},"2025-10-08",65.65,65.97,64.74,65.59,0.33,630800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",66.37,67.019997,64.91,65.26,-0.75,-1.14,891000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1297,"percent_change":1504,"volume":2250,"transactions":9,"vwap":2249},"2025-10-06",64.99,66.32,64.83,66.010002,931400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1281,"percent_change":1538,"volume":2257,"transactions":9,"vwap":2256},"2025-10-03",64.3,65.040001,63.97,64.69,691000,{"date":2259,"open":2260,"high":2261,"low":2170,"close":2262,"change":2066,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-02",63.81,64.36,64,0.02,740800,{"date":2266,"open":2267,"high":2253,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-01",62.49,62.37,63.99,1.29,2.06,1191200,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2205,"change":1538,"percent_change":1698,"volume":2277,"transactions":9,"vwap":2205},"2025-09-30",61.43,62.79,1163300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1167,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-29",64.14,64.45,61.4,61.62,-2.76,991900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1768,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-26",62.02,63.84,61.75,63.37,3.77,1769700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1097,"percent_change":1462,"volume":2300,"transactions":9,"vwap":2299},"2025-09-25",60.93,61.25,60.26,61.07,639000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":385,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-24",61.78,62.24,61.029999,61.17,-1.13,656500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-23",62.23,62.96,61.65,61.87,-0.13,-0.21,674000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":265,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",61.85,62.29,61.33,62,0.23,794100,{"date":2327,"open":2328,"high":2329,"low":2322,"close":2330,"change":424,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-19",62.67,62.72,61.86,-1.02,2129000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2200,"change":597,"percent_change":1080,"volume":2338,"transactions":9,"vwap":2200},"2025-09-18",61.9,62.65,61.39,832800,{"date":2340,"open":2336,"high":2341,"low":2342,"close":2343,"change":26,"percent_change":375,"volume":2344,"transactions":9,"vwap":2343},"2025-09-17",63.12,61.26,62.060001,808300,{"date":2346,"open":2347,"high":2183,"low":2348,"close":2336,"change":2349,"percent_change":1876,"volume":2350,"transactions":9,"vwap":2336},"2025-09-16",62.39,62.15,0.55,672600,{"date":2352,"open":2353,"high":2321,"low":2354,"close":2355,"change":1400,"percent_change":1031,"volume":2356,"transactions":9,"vwap":2355},"2025-09-15",62.09,61.53,62.099998,689900,{"date":2358,"open":2347,"high":2359,"low":2360,"close":2361,"change":424,"percent_change":2331,"volume":2362,"transactions":9,"vwap":2361},"2025-09-12",62.82,61.61,61.95,666800,{"date":2364,"open":2288,"high":2365,"low":2169,"close":2366,"change":404,"percent_change":1296,"volume":2367,"transactions":9,"vwap":2366},"2025-09-11",63.32,62.59,969400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1998,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-10",62.89,63.36,61.41,61.91,-1.51,1249800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-09",64.28,64.4,62.71,62.86,-1.5,-2.33,874600,{"date":2386,"open":2387,"high":2248,"low":2388,"close":2261,"change":2389,"percent_change":92,"volume":2390,"transactions":9,"vwap":2261},"2025-09-08",64.68,63.86,-0.52,783800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":405,"percent_change":475,"volume":2397,"transactions":9,"vwap":2396},"2025-09-05",64.26,64.94,63.64,64.88,726200,{"date":2399,"open":2289,"high":2400,"low":2401,"close":2280,"change":2402,"percent_change":245,"volume":2403,"transactions":9,"vwap":2280},"2025-09-04",64.39,62.66,0.26,691400,{"date":2405,"open":2223,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1008,"volume":2410,"transactions":9,"vwap":2408},"2025-09-03",65.11,63.66,63.88,-0.85,957200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-02",64.23,65.91,63.43,64.73,1.58,2.5,1212400,{"date":2421,"open":2260,"high":2422,"low":2423,"close":2424,"change":1568,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-29",64.21,63.09,63.15,-1.27,936100,{"date":2428,"open":2388,"high":2429,"low":2430,"close":2431,"change":120,"percent_change":2349,"volume":2432,"transactions":9,"vwap":2431},"2025-08-28",64.07,63.4,63.96,689000,{"date":2434,"open":2168,"high":2435,"low":2371,"close":2436,"change":787,"percent_change":454,"volume":2437,"transactions":9,"vwap":2436},"2025-08-27",63.87,63.61,654800,{"date":2439,"open":2440,"high":2441,"low":2207,"close":2442,"change":2021,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",62.53,63.78,63.56,1.91,818800,{"date":2446,"open":2447,"high":2448,"low":2268,"close":2268,"change":2449,"percent_change":1263,"volume":2450,"transactions":9,"vwap":2268},"2025-08-25",63.46,63.58,-1.07,676000,{"date":2452,"open":2329,"high":2453,"low":2454,"close":131,"change":2132,"percent_change":2455,"volume":2456,"transactions":9,"vwap":131},"2025-08-22",64.029999,61.98,1.65,609200,{"date":2458,"open":31,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-21",63.13,60.58,62.41,1.68,2.77,1260800,{"date":2466,"open":2467,"high":2297,"low":2468,"close":2469,"change":214,"percent_change":385,"volume":2470,"transactions":9,"vwap":2469},"2025-08-20",60.97,60.049999,60.73,900700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":975,"percent_change":255,"volume":2477,"transactions":9,"vwap":2476},"2025-08-19",61.7,62.029999,60.92,61.16,824200,{"date":2479,"open":2480,"high":2330,"low":2481,"close":2482,"change":1462,"percent_change":2081,"volume":2483,"transactions":9,"vwap":2482},"2025-08-18",61.76,61.14,61.57,554000,{"date":2485,"open":2321,"high":2486,"low":2313,"close":2487,"change":1476,"percent_change":816,"volume":2488,"transactions":9,"vwap":2487},"2025-08-15",62.64,61.73,644800,{"date":2490,"open":2415,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-14",63.62,62.32,62.46,-1.46,-2.28,1103400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-13",62.18,63.94,62.12,63.92,1.97,3.18,984700,{"date":2507,"open":2508,"high":2474,"low":2509,"close":2361,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2361},"2025-08-12",60.3,60.040001,1.78,2.96,588200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2044,"percent_change":494,"volume":2519,"transactions":9,"vwap":2518},"2025-08-11",60.51,60.68,59.79,60.17,916300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2524,"change":92,"percent_change":1008,"volume":2525,"transactions":9,"vwap":2524},"2025-08-08",61.24,61.52,60.32,802800,{"date":2527,"open":2282,"high":2528,"low":2529,"close":2530,"change":1031,"percent_change":699,"volume":2531,"transactions":9,"vwap":2530},"2025-08-07",61.96,60.27,61.12,694800,{"date":2533,"open":2475,"high":2528,"low":2534,"close":2535,"change":2066,"percent_change":2263,"volume":2536,"transactions":9,"vwap":2535},"2025-08-06",60.66,60.88,1009700,{"date":2538,"open":2535,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-05",61.42,60.52,60.87,-0.01,-0.02,671300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2535,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2535},"2025-08-04",60.07,61.11,59.69,1.33,2.23,1185800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":415,"percent_change":363,"volume":2559,"transactions":9,"vwap":2558},"2025-08-01",58.9,59.87,58.2,59.55,1136000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-31",60.63,60.81,59.43,59.91,-1.09,-1.79,1077800,{"date":2570,"open":2571,"high":2169,"low":2572,"close":2573,"change":415,"percent_change":26,"volume":2574,"transactions":9,"vwap":2573},"2025-07-30",61.59,60.64,61,1076100,{"date":2576,"open":2577,"high":2380,"low":2578,"close":2579,"change":396,"percent_change":2074,"volume":2580,"transactions":9,"vwap":2579},"2025-07-29",62.63,60.89,61.36,1530900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2320,"change":405,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2320},"2025-07-28",61.34,62.93,61.29,1.21,1521700,{"date":2589,"open":2590,"high":2282,"low":2591,"close":2548,"change":1561,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2548},"2025-07-25",60.48,58.93,-2,2636800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":93,"percent_change":193,"volume":2600,"transactions":9,"vwap":2599},"2025-07-24",62.51,63.45,61.94,62.36,2121800,{"date":2602,"open":2487,"high":2603,"low":2342,"close":2604,"change":566,"percent_change":2511,"volume":2605,"transactions":9,"vwap":2604},"2025-07-23",62.91,62.6,1567800,{"date":2607,"open":2608,"high":2609,"low":2558,"close":2610,"change":404,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-22",59.92,61.35,60.8,1.13,1994400,{"date":2614,"open":2572,"high":2573,"low":2615,"close":2616,"change":415,"percent_change":363,"volume":2617,"transactions":9,"vwap":2616},"2025-07-21",60.099998,60.12,1095200,{"date":2619,"open":2573,"high":2620,"low":2621,"close":2590,"change":1773,"percent_change":193,"volume":2622,"transactions":9,"vwap":2590},"2025-07-18",61.2,59.96,833600,{"date":2624,"open":2625,"high":2563,"low":2626,"close":2627,"change":2628,"percent_change":1934,"volume":2629,"transactions":9,"vwap":2627},"2025-07-17",59.14,59.060001,60.71,1.74,1219400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":680,"percent_change":1859,"volume":2636,"transactions":9,"vwap":2635},"2025-07-16",59,59.3,58.049999,58.97,724000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1805,"volume":2644,"transactions":9,"vwap":2642},"2025-07-15",59.62,59.98,58.67,58.69,-0.53,793100,{"date":2646,"open":2647,"high":2633,"low":2648,"close":2649,"change":1883,"percent_change":1875,"volume":2650,"transactions":9,"vwap":2649},"2025-07-14",58.73,58.25,59.22,759300,{"date":2652,"open":2653,"high":2558,"low":2654,"close":2655,"change":1476,"percent_change":1118,"volume":2172,"transactions":9,"vwap":2655},"2025-07-11",59.37,58.68,58.84,{"date":2657,"open":2653,"high":2298,"low":2658,"close":2659,"change":298,"percent_change":171,"volume":2660,"transactions":9,"vwap":2659},"2025-07-10",59.36,59.57,1803700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2664,"change":1040,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-09",57.78,59.45,57.62,3.57,1346900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":454,"percent_change":265,"volume":2674,"transactions":9,"vwap":2673},"2025-07-08",57.33,57.85,56.82,57.4,1093900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2263,"percent_change":967,"volume":2681,"transactions":9,"vwap":2680},"2025-07-07",57.23,57.9,56.89,57.32,675700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":93,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-03",57.99,58.18,57.21,57.3,-0.42,438500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":699,"percent_change":404,"volume":2696,"transactions":9,"vwap":2695},"2025-07-02",57.22,57.58,56.57,57.54,703400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":43,"percent_change":154,"volume":2703,"transactions":9,"vwap":2702},"2025-07-01",56.21,57.53,56.2,57.15,999100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":975,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-30",56.98,57.41,56.31,56.49,-0.72,886700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":967,"percent_change":787,"volume":2718,"transactions":9,"vwap":2717},"2025-06-27",57.029999,57.5,56.44,56.9,1607600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":475,"percent_change":2271,"volume":2725,"transactions":9,"vwap":2724},"2025-06-26",56,57.66,55.98,56.87,1245600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":130,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-25",54.95,56.040001,54.57,55.72,1.81,1876400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2316,"percent_change":193,"volume":2740,"transactions":9,"vwap":2739},"2025-06-24",55.32,55.66,54.38,54.73,1207600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2349,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-23",54.26,55.02,53.87,54.94,1.01,840300,{"date":2750,"open":2751,"high":2752,"low":112,"close":2753,"change":967,"percent_change":1604,"volume":2754,"transactions":9,"vwap":2753},"2025-06-20",54.58,55.09,54.39,1799600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2710,"percent_change":1008,"volume":2761,"transactions":9,"vwap":2760},"2025-06-18",54.8,55.49,54.099998,54.36,1210200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":125,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-17",54.37,55.59,54.040001,55.080002,1.16,1300500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1255,"percent_change":1671,"volume":2776,"transactions":9,"vwap":2775},"2025-06-16",55.39,55.52,54.34,54.45,921500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1007,"percent_change":1208,"volume":2783,"transactions":9,"vwap":2782},"2025-06-13",55.4,55.7,54.44,54.75,768300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":214,"percent_change":386,"volume":2790,"transactions":9,"vwap":2789},"2025-06-12",55.45,56.34,54.35,55.93,1354800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2044,"percent_change":495,"volume":857,"transactions":9,"vwap":2796},"2025-06-11",56.71,57.060001,55.9,56.36,{"date":2798,"open":2695,"high":2799,"low":2716,"close":2800,"change":1568,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-10",57.87,56.51,-1.41,905200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2680,"change":2808,"percent_change":2455,"volume":2809,"transactions":9,"vwap":2680},"2025-06-09",56.73,57.84,56.55,0.93,1080700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1985,"percent_change":1537,"volume":2816,"transactions":9,"vwap":2815},"2025-06-06",56.56,57.14,56.15,56.39,1181800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":787,"percent_change":135,"volume":2823,"transactions":9,"vwap":2822},"2025-06-05",55.97,56.33,55.18,55.85,888200,{"date":2825,"open":2826,"high":2827,"low":2780,"close":2828,"change":265,"percent_change":224,"volume":2829,"transactions":9,"vwap":2828},"2025-06-04",55.83,56.54,55.8,1289700,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2737,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2737},"2025-06-03",53.52,56.28,2.38,4.47,2503200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":699,"percent_change":405,"volume":2843,"transactions":9,"vwap":2842},"2025-06-02",52.8,53.45,51.94,53.28,1462400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":396,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-30",53.11,53.8,52.3,52.89,-0.92,1043100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1698,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-29",52.040001,53.56,51.59,53.38,3.39,1510400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1561,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-28",52.95,53.33,51.52,51.63,-2.36,862700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":911,"percent_change":1023,"volume":2874,"transactions":9,"vwap":2873},"2025-05-27",52.35,52.96,51.83,52.88,972700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":255,"percent_change":485,"volume":2674,"transactions":9,"vwap":2880},"2025-05-23",50.87,51.7,50.54,51.4,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":58,"percent_change":120,"volume":2887,"transactions":9,"vwap":2886},"2025-05-22",51.58,52.67,51.21,52.07,837900,{"date":2889,"open":2842,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2450,"transactions":9,"vwap":2892},"2025-05-21",53.55,51.87,51.89,-1.78,-3.32,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":638,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-20",54.0099983,54.46,53.5,53.67,-1.2,1018300,{"date":2904,"open":2905,"high":2760,"low":2906,"close":2907,"change":145,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-19",53.78,53.42,54.32,-0.62,1091800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2611,"volume":2917,"transactions":9,"vwap":2915},"2025-05-16",54.18,54.69,53.79,54.66,0.61,857300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2029,"percent_change":245,"volume":2924,"transactions":9,"vwap":2923},"2025-05-15",53.96,54.48,53.22,54.049999,872500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":224,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-14",53.57,54.72,53.13,53.83,0.47,1436300,{"date":2934,"open":2898,"high":2935,"low":2936,"close":2937,"change":395,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-13",54.9,53.37,53.58,-0.83,1166800,{"date":2941,"open":2905,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-12",54.29,53.2,54.029999,2.44,4.73,1098500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2856,"change":320,"percent_change":363,"volume":2953,"transactions":9,"vwap":2856},"2025-05-09",52.22,52.74,51.25,1022400,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1746,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-08",51.15,52.53,50.83,51.9,2.69,1024500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2879,"change":648,"percent_change":454,"volume":2967,"transactions":9,"vwap":2879},"2025-05-07",50.64,51.26,50.4,1018600,{"date":2969,"open":2970,"high":2952,"low":2970,"close":2971,"change":1883,"percent_change":872,"volume":2972,"transactions":9,"vwap":2971},"2025-05-06",49.99,50.5,1252400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2931,"percent_change":1596,"volume":2979,"transactions":9,"vwap":2978},"2025-05-05",49.4,50.67,49.15,50.12,958000,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1589,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-02",49.099998,49.73,48.71,49.65,2.31,1108000,{"date":2989,"open":2990,"high":2991,"low":181,"close":2992,"change":1604,"percent_change":298,"volume":2993,"transactions":9,"vwap":2992},"2025-05-01",48.88,49.41,48.53,1235100,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1908,"volume":3001,"transactions":9,"vwap":2999},"2025-04-30",49.21,49.27,47.89,48.47,-1.33,1574200,{"date":3003,"open":3004,"high":2976,"low":3005,"close":3006,"change":1135,"percent_change":2494,"volume":3007,"transactions":9,"vwap":3006},"2025-04-29",50.29,49.77,49.8,1184300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":2879,"change":1031,"percent_change":1859,"volume":3013,"transactions":9,"vwap":2879},"2025-04-28",50.51,50.94,49.92,1280600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1104,"percent_change":2402,"volume":3020,"transactions":9,"vwap":3019},"2025-04-25",50.44,50.6,49.54,50.3,920100,{"date":3022,"open":3023,"high":3019,"low":3024,"close":3025,"change":161,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-04-24",49.49,48.68,50.17,1.35,1829600,{"date":185,"open":33,"high":3029,"low":3030,"close":141,"change":171,"percent_change":245,"volume":3031,"transactions":9,"vwap":141},51.47,48.92,2285800]