[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAE":3,"homepage-market-summary":31,"stock-historical-HAE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HAE","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},"Haemonetics Corporation","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Haemonetics Corp aims to improve patient care and reduce the cost of healthcare by providing medical products and solutions in the blood and plasma component collection, surgical suite, and hospital transfusion service spaces. As such, the company operates under three segments: plasma, blood center, and hospital. The Plasma segment includes end-to-end collection technologies, automated plasmapheresis systems (such as the NexSys PCS device), and donor management software designed for commercial plasma collectors. Hospital segment includes Blood Management Technologies (hemostasis analyzers, cell salvage systems) and Interventional Technologies. And the Blood Center provides solutions and devices enabling blood centers to harvest essential components like platelets and red blood cells.","3,009","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},104.68,104.58,105.7,103.61,104.37,0.31,0.3,328511.742465,9185,104.8009,110.45,48.17,822565.089950324,90.7,8912,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},47.32,814349,297237272.487581,76.97,"2025-04-22",[183,184,194,205,215,225,235,245,256,267,277,286,296,306,316,327,338,349,358,368,378,388,397,408,419,430,440,451,460,470,480,489,500,510,521,532,543,554,565,576,587,598,609,620,630,640,650,661,672,681,692,703,714,724,732,740,749,758,766,772,780,789,798,806,813,821,830,838,847,856,865,874,882,891,899,907,915,924,932,940,948,954,962,970,979,988,997,1006,1015,1021,1029,1038,1047,1055,1064,1072,1081,1090,1098,1107,1116,1125,1133,1140,1149,1156,1165,1173,1182,1190,1197,1205,1213,1221,1229,1236,1245,1253,1262,1271,1278,1285,1293,1300,1306,1314,1321,1330,1336,1344,1352,1361,1369,1372,1381,1387,1396,1404,1409,1414,1421,1429,1437,1445,1453,1462,1469,1477,1485,1494,1503,1510,1517,1525,1534,1540,1547,1552,1558,1565,1572,1581,1590,1598,1605,1612,1619,1628,1636,1644,1652,1659,1666,1672,1680,1688,1695,1702,1709,1717,1724,1732,1741,1748,1757,1763,1772,1778,1786,1794,1802,1809,1815,1821,1829,1836,1843,1849,1856,1860,1868,1875,1883,1892,1900,1908,1913,1920,1929,1937,1943,1951,1958,1966,1973,1979,1986,1992,1998,2006,2012,2021,2026,2032,2039,2048,2055,2063,2071,2078,2086,2092,2099,2105,2112,2119,2126,2133,2140,2146,2153,2160,2167,2176,2182,2189,2195,2202,2209,2216,2222,2229,2236,2242,2251,2258,2264,2273,2280,2286,2291,2298,2304,2312,2318,2323,2331,2338,2345,2352,2361,2368,2375,2383,2391,2399,2407,2415,2421,2427,2436,2442,2446,2453,2459,2467,2474,2481,2489,2498,2502,2510,2518,2525,2532,2538,2545,2552,2558,2565,2571,2577,2581,2589,2595,2602,2607,2611,2618,2625,2634,2641,2648,2654,2661,2668,2673,2681,2687,2692,2700,2706,2712,2719,2725,2732,2740,2747,2755,2760,2767,2775,2782,2787,2794,2801,2809,2816,2823,2830,2839,2846,2852,2860,2869,2875,2882,2890,2896,2903,2909,2915,2921,2928,2934,2940,2947,2953,2959,2965,2973,2980,2985,2994,3001],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",105.71,106.67,103.51,-0.93,-0.88,454254.404869,10851,104.5932,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",105.42,105.78,103.54,105.3,-0.5,-0.47,508903.926145,11882,104.8927,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",104.99,106.52,104.6,105.8,0.01,451222.300308,11073,105.6493,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":54,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",105.14,106.215,104.435,105.79,0.47,472150.131022,10747,105.4389,{"date":226,"open":227,"high":228,"low":229,"close":199,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",105.72,106.58,104.71,-0.7,-0.66,492604.655582,14099,105.6882,{"date":236,"open":187,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",108.22,105.92,106,-0.82,-0.77,416799.094071,10161,106.5011,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",108.56,110.28,106.7,106.82,-1.7,-1.57,704878.809677,13962,107.9176,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",109.26,110.14,108.38,108.52,-0.21,-0.19,446603.367537,10831,108.8766,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":22,"volume":274,"transactions":275,"vwap":276},"2026-09-21",109.24,110.055,108.05,108.73,0.33,327026.259059,9604,108.8939,{"date":278,"open":279,"high":26,"low":280,"close":281,"change":282,"percent_change":160,"volume":283,"transactions":284,"vwap":285},"2026-09-18",108.95,107.6,108.4,0.8,1300443.225612,14827,108.6887,{"date":287,"open":288,"high":289,"low":290,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",108.39,109.83,107.56,1.36,1.28,621115.153224,14137,108.4588,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",105.9,106.78,104.78,106.24,0.04,520720.404081,13125,105.8976,{"date":307,"open":217,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",106.87,103.24,106.2,-0.11,-0.1,433225.576214,12924,105.7448,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",106.98,107.47,102.835,106.31,3.62,3.53,894732.461522,16793,105.8201,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",101.7,102.89,100.53,102.69,1.63,1.61,458308.848431,14473,102.0483,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",102.02,102.95,100.595,101.06,-2.1,-2.04,602323.698414,12730,101.2026,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":143,"percent_change":21,"volume":355,"transactions":356,"vwap":357},"2026-09-09",102.15,103.18,100.57,103.16,612215.114048,14572,102.6465,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",101.89,103.525,101.25,102.84,-0.08,581588.802373,15149,102.7058,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",101.59,103.565,101.51,102.92,0.07,425087.704597,11291,102.9689,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",103.69,104.05,101.73,102.85,-0.07,602060.125643,14349,102.5082,{"date":389,"open":390,"high":20,"low":391,"close":373,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",102.24,101.61,0.97,0.95,750509.789727,14369,103.3444,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",103.6,104.16,101.08,101.95,-1.12,-1.09,633647.341245,13407,102.213,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",103.06,103.95,101.39,103.07,-0.89,-0.86,494751.24561,14269,102.7787,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",104.59,105.61,103.57,103.96,-1.04,-0.99,659227.69508,13706,104.096,{"date":431,"open":432,"high":433,"low":421,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",105.73,106.515,105,-1.6,-1.5,592857.257155,12573,105.3337,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",107.75,108.08,106.42,106.6,-1.72,-1.59,661285.645561,15256,106.9293,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":364,"percent_change":384,"volume":457,"transactions":458,"vwap":459},"2026-08-25",108.13,108.68,106.8391,108.32,502183.736565,12555,108.302,{"date":461,"open":462,"high":463,"low":464,"close":281,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",108.02,109.49,107.375,-0.4,-0.37,641055.383698,14081,108.2589,{"date":471,"open":269,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",109.5707,107,108.8,0.58,0.54,582115.821407,13894,108.731,{"date":481,"open":482,"high":483,"low":484,"close":237,"change":263,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",106.84,109.555,106.49,-0.18,889567.069273,18403,108.6429,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",105.2,108.5,105.01,108.41,3.76,3.59,1459469.098281,23208,107.625,{"date":501,"open":502,"high":187,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",102.5,102,104.65,14.38,15.93,2304602.943639,35858,104.6489,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",90.09,91.36,89.06,90.27,-0.53,-0.58,467919.753063,13842,90.0007,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",90.61,91.49,89.82,90.8,0.42,0.46,533279.0892,10872,90.8444,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",91.63,92.25,89.91,90.38,-0.96,-1.05,811850.184999,13660,90.7122,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",86.38,91.39,86.14,91.34,4.12,4.72,822989.286675,14991,90.0097,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",86.79,88.88,86.1029,87.22,0.61,0.7,745391.079547,14430,87.4742,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",87.39,87.97,85.9701,86.61,-1.23,-1.4,571086.572826,13900,86.5728,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",85.55,87.87,84.88,87.84,2.82,3.32,657053.075387,15397,86.7252,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",85.77,88,80.83,85.02,1.42,1.7,1280914.840607,21460,85.4111,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",86.02,86.94,83.32,83.6,-1.78,-2.08,1140257.656477,20142,84.2603,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",86.06,87.08,85.32,85.38,-1.41,-1.62,1272609.914002,19030,85.9834,{"date":621,"open":622,"high":623,"low":624,"close":556,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",86.25,88.585,86.03,1.25,1.46,1050463.648734,17098,86.8201,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":395,"vwap":639},"2026-07-31",84.26,85.61,82.75,85.54,0.72,0.85,789505.439939,84.3374,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":230,"volume":647,"transactions":648,"vwap":649},"2026-07-30",84.58,84.97,83.475,84.82,-0.6,557093.859217,12284,84.4518,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",81.99,85.71,81.7199,85.42,2.88,3.49,893393.957425,17107,84.6161,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",81.14,83.24,80.37,82.54,2.63,3.29,800752.702064,13271,82.5157,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":118,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",79.35,80.72,79.91,1.43,802953.116303,13945,80.1902,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",78.32,79.41,77.27,78.78,1.38,1.78,462739.561719,10218,78.8682,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",77.65,78.345,74.95,77.4,-0.63,-0.81,598283.423723,12279,77.5906,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",78.17,78.38,76.22,78.03,-0.04,-0.05,363405.435525,9768,77.586,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":312,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",77.41,78.15,76.935,78.07,-0.13,371758.01595,9866,77.904,{"date":725,"open":726,"high":727,"low":728,"close":705,"change":21,"percent_change":128,"volume":729,"transactions":730,"vwap":731},"2026-07-20",77.81,79.57,77.59,577723.042064,12547,78.6743,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":240,"volume":739,"transactions":9,"vwap":737},"2026-07-17",77.36,78.72,77.11,77.86,-0.64,493000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",77.75,80,77.2,78.5,1.82,2.37,952000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",75.07,77.07,74.45,76.68,2.27,3.05,534800,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",76.59,73.22,74.41,-2.48,-3.23,650500,{"date":767,"open":768,"high":742,"low":768,"close":769,"change":561,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",75.65,76.89,0.92,691200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":61,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",75.23,76.58,74.67,76.19,1.59,456300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",73.83,75.53,71.81,75,1.18,1.6,424000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",74,74.9,73.71,73.82,-1.06,-1.42,618800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":263,"volume":805,"transactions":9,"vwap":803},"2026-07-07",76.29,76.9,74.72,74.88,-0.14,399400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":710,"percent_change":384,"volume":812,"transactions":9,"vwap":811},"2026-07-06",75.94,76.21,73.51,75.019997,666200,{"date":814,"open":815,"high":816,"low":817,"close":751,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":751},"2026-07-02",75.43,75.98,72.55,0.22,0.29,1329900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",75.87,76.53,74.76,74.85,-0.15,-0.2,636800,{"date":831,"open":832,"high":833,"low":834,"close":785,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":785},"2026-06-30",74.58,75.78,72.34,-0.12,-0.16,562600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",77.18,77.68,75.080002,75.12,-2.17,-2.81,612900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",78.26,79.82,76.41,77.29,-0.33,-0.43,1608300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",72.85,77.7,72.040001,77.62,4.75,6.52,746100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",73.6,74.98,72.29,72.87,0.09,0.12,523900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":123,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",73.059998,73.8,72.76,72.78,0.34,625100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",72.89,74.26,72.45,72.53,-1.64,-2.21,1171900,{"date":892,"open":893,"high":894,"low":869,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",73.17,74.53,74.17,1.44,1.98,887700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":251,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-17",74.14,74.89,72.5,72.73,-2.28,1252700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":763,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",77.45,78.69,73.27,74.43,-3.22,1322000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",77.95,78.43,75.93,76.91,-1.29,-1.65,886400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":888,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-12",79.78,80.94,77.019997,78.2,-2.05,1198300,{"date":933,"open":934,"high":652,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",78.71,77.46,79.84,1.04,1.32,1749700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":871,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",78.7,80.45,78.3,78.8,0.11,1006900,{"date":949,"open":785,"high":950,"low":785,"close":934,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":934},"2026-06-09",80.8,3.83,5.11,1888100,{"date":955,"open":956,"high":957,"low":958,"close":803,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":803},"2026-06-08",71.45,75.7,70.66,3.6,5.05,1343200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":677,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-05",70.099998,71.66,69.64,71.28,2.05,604800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",67.029999,70,66.44,69.85,3.97,6.03,1215500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",66.2,66.47,65.059998,65.88,-0.49,-0.74,743800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",66.67,67.52,66.24,66.37,-0.85,-1.26,921800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",66.79,67.89,64.79,67.22,-0.59,-0.87,735900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",66.98,68.33,66.19,67.81,0.77,1.15,942500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1017,"change":835,"percent_change":485,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",67.040001,68.34,65.75,1014300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":143,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",66.97,67.67,65.67,67.16,0.48,1138200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",65.010002,67.46,64.5,66.84,1.35,2.06,1049400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",64.49,65.84,63.59,65.49,3.55,5.73,1036900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-05-21",58.91,61.94,57.73,2.38,4,1182500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",56.63,59.8,55.75,59.56,2.71,4.77,1001200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":854,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",57.72,58.33,56.44,56.85,-0.75,605900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",56.3,58.080002,56.09,57.28,0.99,1.76,614300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",57.27,58.18,56.26,56.29,-0.83,-1.45,911700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":946,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-14",57.080002,58.7,56.73,57.12,0.19,789100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",53.26,57.47,53.17,57.0099983,3,5.55,1419700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",52.75,54.45,52.13,54.0099983,1.77,3.39,971200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",54.65,55.4,51.66,52.24,-2.88,-5.22,1021900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":687,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",53.66,56.11,51,55.12,0.75,1122200,{"date":1134,"open":1092,"high":1135,"low":1136,"close":1137,"change":594,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",60.14,53.63,54.37,3.23,1823800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",55.93,56.74,52.5,52.67,-2.95,-5.3,1273800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":22,"percent_change":476,"volume":1155,"transactions":9,"vwap":1154},"2026-05-05",55.85,56.39,54.92,55.62,753800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",58.98,59.15,55.15,55.32,-3.94,-6.65,865900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1087,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",60.3,60.72,59.24,59.26,-1.38,717800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",58.96,60.41,58.049999,60.09,1.08,1.83,610900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1087,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",59.36,59.62,58.42,59.0099983,-1.39,438400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":738,"percent_change":795,"volume":1196,"transactions":9,"vwap":1195},"2026-04-28",61.2,62.18,59.68,59.84,472500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":770,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",59.71,61.48,59.53,60.48,0.55,569800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":21,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",59.5,60.040001,58.37,59.93,0.52,489300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1185,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1185},"2026-04-23",60.6,60.9,58.25,-1.51,-2.47,1554400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":770,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-22",60.42,61.52,60.33,61.13,1.53,547200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":538,"percent_change":252,"volume":1235,"transactions":9,"vwap":1234},"2026-04-21",61.29,61.83,59.83,60.21,589300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",61.24,62.15,60.57,61.17,-0.45,-0.73,585200,{"date":1246,"open":1247,"high":1248,"low":1215,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",60.69,62.040001,61.62,1.51,2.51,791900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",62.2,62.78,59.98,60.11,-1.84,-2.97,837600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",60.78,62.16,60.51,61.95,1.47,2.43,530100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1202,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1202},"2026-04-14",58.86,60.54,1.21,2.04,585000,{"date":1279,"open":1077,"high":1201,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",56.97,59.27,1.95,3.4,362000,{"date":1286,"open":1067,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",58.4,56.65,57.32,-1.1,-1.88,447200,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1186,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1186},"2026-04-09",59.099998,57.99,-1.11,-1.86,559100,{"date":1301,"open":1302,"high":1303,"low":1273,"close":1201,"change":1304,"percent_change":710,"volume":1305,"transactions":9,"vwap":1201},"2026-04-08",60.92,61.35,-0.03,904000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1060,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1060},"2026-04-07",58.49,60.31,57.76,1.1,1.88,773200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":333,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",56.61,58.5,58.46,2.87,470700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",56.41,57.33,55.3,56.83,0.59,1.05,426400,{"date":1331,"open":1332,"high":1280,"low":1333,"close":1334,"change":835,"percent_change":262,"volume":1335,"transactions":9,"vwap":1334},"2026-04-01",56.28,55.94,56.24,358700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":677,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-31",55.44,57.11,54.84,56.36,2.6,536600,{"date":1345,"open":1346,"high":1119,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",55.33,54.55,54.93,0.89,1.65,563300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",55.28,55.54,53.88,54.040001,-1.48,-2.67,1596800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1243,"volume":1368,"transactions":9,"vwap":1366},"2026-03-26",55.86,56.75,55.47,55.52,-0.41,941200,{"date":1370,"open":1339,"high":1066,"low":1130,"close":1142,"change":1243,"percent_change":921,"volume":1371,"transactions":9,"vwap":1142},"2026-03-25",495700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",58.099998,58.89,56.59,56.66,-1.8,-3.08,550400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1318,"change":835,"percent_change":828,"volume":1386,"transactions":9,"vwap":1318},"2026-03-23",59.2,59.99,58.43,519600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",58.74,59.14,57.96,58.58,-0.32,-0.54,1260700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":425,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",59.55,60.93,58.85,58.9,-0.62,803100,{"date":1405,"open":1201,"high":1208,"low":1406,"close":1407,"change":516,"percent_change":190,"volume":1408,"transactions":9,"vwap":1407},"2026-03-18",59.040001,59.52,799400,{"date":1410,"open":1411,"high":1412,"low":1199,"close":1413,"change":153,"percent_change":1327,"volume":748,"transactions":9,"vwap":1413},"2026-03-17",59.77,60.85,60.049999,{"date":1415,"open":1208,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":466,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",60.8,59.32,59.7,-0.22,742200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":636,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",60.29,60.43,58.92,59.92,0.43,972700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1298,"volume":1436,"transactions":9,"vwap":1434},"2026-03-12",60.02,61.27,59.029999,59.49,-1.13,841200,{"date":1438,"open":1439,"high":1440,"low":1233,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",62.37,63.47,60.62,-2.23,-3.55,761000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1171,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",63.98,64.18,61.58,62.85,-2.15,957100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-09",63.72,64.8,62.87,64.23,0.1,0.16,717200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":312,"percent_change":836,"volume":1468,"transactions":9,"vwap":1467},"2026-03-06",63.96,64.26,62.73,64.13,619000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1458,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1458},"2026-03-05",64.31,65.099998,63.6,-0.44,-0.68,694400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":538,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-04",65.5,66.089996,64.059998,64.67,-1.46,787200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-03",62.68,65.65,61.99,65.63,1.75,2.74,797400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",63.12,64.77,62.84,63.88,0.56,0.88,724200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1179,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-27",61.72,64.050003,63.32,1.74,620600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":312,"percent_change":836,"volume":1516,"transactions":9,"vwap":1515},"2026-02-26",62.32,63.4,61.81,62.24,1046000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":138,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",61.74,62.57,61,62.34,1.07,583600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",62.060001,63.29,61.64,61.68,0.39,0.64,1059900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1231,"change":1459,"percent_change":1460,"volume":1539,"transactions":9,"vwap":1231},"2026-02-23",61.32,61.53,60.13,482900,{"date":1541,"open":1216,"high":1542,"low":1543,"close":1544,"change":1211,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-20",62,60.25,61.19,0.86,802500,{"date":1548,"open":1423,"high":1549,"low":1058,"close":1550,"change":302,"percent_change":374,"volume":1551,"transactions":9,"vwap":1550},"2026-02-19",61.060001,60.67,775100,{"date":1553,"open":1554,"high":1264,"low":1385,"close":1555,"change":1276,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-18",58.71,60.63,3.48,940600,{"date":1559,"open":1401,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":896,"volume":1564,"transactions":9,"vwap":1562},"2026-02-17",59.47,58,58.59,0.83,736700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1310,"change":872,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1310},"2026-02-13",57.7,59.33,57.44,0.21,671400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",57.53,58.2,55.95,57.64,0.14,0.24,1055800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",59,59.25,57.18,57.5,-1.96,-3.3,1061300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1113,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-10",58.28,60.5,58.21,59.46,3.07,1682700,{"date":1599,"open":1583,"high":1600,"low":1601,"close":1602,"change":922,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-09",59.65,56.99,57.69,-2.78,1492000,{"date":1606,"open":1607,"high":1480,"low":1406,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",65.19,59.34,-5.68,-8.74,2022600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":189,"percent_change":615,"volume":1618,"transactions":9,"vwap":1617},"2026-02-05",65,67.63,63.99,65.019997,1533900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-04",64.82,66.99,64.29,65.95,1.09,1.68,1570200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":572,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",65.18,66.56,64.51,64.86,-0.92,765400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":190,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-02",66.73,66.85,65.32,65.78,-1.32,800900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":561,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-30",65.69,66.68,64.99,66.66,1.06,1014600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":312,"percent_change":827,"volume":1658,"transactions":9,"vwap":1657},"2026-01-29",66.059998,66.41,64.75,65.96,710900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1654,"change":1664,"percent_change":1359,"volume":1665,"transactions":9,"vwap":1654},"2026-01-28",67.83,67.94,65.86,-1.81,705200,{"date":1667,"open":1668,"high":1669,"low":1615,"close":1670,"change":200,"percent_change":1243,"volume":1671,"transactions":9,"vwap":1670},"2026-01-27",68.080002,68.56,67.87,731900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1242,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-26",68.8,68.91,68.029999,68.37,-0.65,742000,{"date":1681,"open":973,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-23",70.62,68.53,68.82,-1.2,-1.71,956800,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":720,"volume":1694,"transactions":9,"vwap":1692},"2026-01-22",69.8,71.79,70.019997,-0.09,1207100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":211,"percent_change":211,"volume":1701,"transactions":9,"vwap":1700},"2026-01-21",70.73,73,69.78,70.11,1520800,{"date":1703,"open":1704,"high":1705,"low":1692,"close":964,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":964},"2026-01-20",71.019997,71.48,-2.07,-2.87,639300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1219,"volume":1716,"transactions":9,"vwap":1714},"2026-01-16",73.73,74.39,71.61,72.17,-1.83,1038500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":791,"change":1722,"percent_change":905,"volume":1723,"transactions":9,"vwap":791},"2026-01-15",75.51,76.11,73.36,-1.73,1103300,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",78.9,75.28,75.73,-3.09,-3.92,887100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-13",82,82.57,76.98,78.82,-4.1,-4.94,1295100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1349,"percent_change":1179,"volume":1747,"transactions":9,"vwap":1746},"2026-01-12",82.34,83.39,81.64,82.92,513800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-09",84.13,84.87,81.9,82.029999,-2.01,-2.39,660700,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":937,"percent_change":625,"volume":1762,"transactions":9,"vwap":1761},"2026-01-08",82.51,86.11,84.040001,806800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",82.77,83.68,82.52,83,0.23,0.28,565700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1765,"change":138,"percent_change":282,"volume":1777,"transactions":9,"vwap":1765},"2026-01-06",81.6,83.16,81.43,515400,{"date":1779,"open":1780,"high":1781,"low":684,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-05",79.68,82.29,82.11,2.13,2.66,520400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":262,"volume":1793,"transactions":9,"vwap":1791},"2026-01-02",80.27,80.68,79.059998,79.98,-0.17,364800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1087,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-31",81.080002,81.27,79.87,80.15,-1.02,336900,{"date":1803,"open":1788,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1500,"volume":1808,"transactions":9,"vwap":1806},"2025-12-30",81.19,80.029999,80.98,0.45,360600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":124,"change":123,"percent_change":21,"volume":1814,"transactions":9,"vwap":124},"2025-12-29",80.26,80.88,79.74,406700,{"date":1816,"open":926,"high":1817,"low":684,"close":1818,"change":1819,"percent_change":880,"volume":1820,"transactions":9,"vwap":1818},"2025-12-26",80.44,80.28,0.27,263900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1474,"volume":1828,"transactions":9,"vwap":1826},"2025-12-24",80.12,80.22,79.51,80.010002,-0.35,152700,{"date":1830,"open":1818,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-23",80.56,79.55,80.36,0.02,422400,{"date":1837,"open":1838,"high":927,"low":1839,"close":1840,"change":1841,"percent_change":1460,"volume":1842,"transactions":9,"vwap":1840},"2025-12-22",80.2,79.2,80.34,0.13,486300,{"date":1844,"open":1845,"high":675,"low":1846,"close":1847,"change":21,"percent_change":1531,"volume":1848,"transactions":9,"vwap":1847},"2025-12-19",79.73,79.23,80.21,1118800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":364,"percent_change":312,"volume":1855,"transactions":9,"vwap":1854},"2025-12-18",80.77,80.97,79.53,79.9,714900,{"date":1857,"open":950,"high":1858,"low":1846,"close":1791,"change":1435,"percent_change":1188,"volume":1859,"transactions":9,"vwap":1791},"2025-12-17",82.41,886100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1501,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",80.95,81.38,79.92,81.11,0.71,1115700,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1729,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-15",82.32,78.68,80.4,-3.7,1237700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":538,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",83.84,84.51,82.07,83.49,-1.14,949500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-11",85.86,85.96,83.45,84.45,-2.71,-3.11,1233900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":583,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-10",84.010002,87.32,83.080002,87.16,3.96,1036700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1877,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1877},"2025-12-09",83.38,85.48,82.79,0.63,0.76,873500,{"date":1909,"open":1877,"high":1877,"low":1910,"close":1911,"change":1243,"percent_change":1004,"volume":1912,"transactions":9,"vwap":1911},"2025-12-08",82.3,83.21,631500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1841,"percent_change":1460,"volume":1919,"transactions":9,"vwap":1918},"2025-12-05",83.87,85.23,83.23,83.94,746200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-04",82.19,84.19,81.5,83.81,1.9,2.32,647700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1164,"transactions":9,"vwap":1934},"2025-12-03",81.16,82.42,80.92,81.91,1.12,1.39,{"date":1938,"open":1939,"high":1940,"low":1823,"close":1941,"change":1792,"percent_change":262,"volume":1942,"transactions":9,"vwap":1941},"2025-12-02",81.050003,81.46,80.79,705700,{"date":1944,"open":1945,"high":652,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-01",80.9,80.050003,80.96,-0.39,-0.48,779700,{"date":1952,"open":124,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":160,"volume":1957,"transactions":9,"vwap":1955},"2025-11-28",81.52,80.18,81.35,0.6,307900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":872,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-26",80.13,80.86,79.65,80.75,0.15,611700,{"date":1967,"open":743,"high":1968,"low":1969,"close":1970,"change":1078,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-25",81.83,79.99,80.63,1.24,922800,{"date":1974,"open":1975,"high":1872,"low":1976,"close":1977,"change":637,"percent_change":1179,"volume":1978,"transactions":9,"vwap":1977},"2025-11-24",78.14,76.81,79.64,879600,{"date":1980,"open":1728,"high":684,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-21",75.62,78.79,3.67,4.89,940000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":843,"change":384,"percent_change":1693,"volume":1991,"transactions":9,"vwap":843},"2025-11-20",75.19,76.27,74.29,741200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1988,"change":1997,"percent_change":1650,"volume":1261,"transactions":9,"vwap":1988},"2025-11-19",74.34,75.81,73.7,0.79,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":946,"volume":2005,"transactions":9,"vwap":2003},"2025-11-18",74.52,74.91,73.12,74.4,0.08,1158100,{"date":2007,"open":791,"high":2008,"low":2009,"close":2010,"change":1563,"percent_change":118,"volume":2011,"transactions":9,"vwap":2010},"2025-11-17",75.089996,73.040001,74.32,919000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-14",72.44,74.94,71.91,73.49,-0.42,-0.57,1389200,{"date":2022,"open":2023,"high":868,"low":2023,"close":2024,"change":1997,"percent_change":1179,"volume":2025,"transactions":9,"vwap":2024},"2025-11-13",73.25,73.91,1101600,{"date":2027,"open":2028,"high":2029,"low":1705,"close":2002,"change":1936,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2002},"2025-11-12",71.56,74.19,1.94,1163700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":625,"percent_change":1113,"volume":2038,"transactions":9,"vwap":2037},"2025-11-11",70.87,72.72,70.52,71.73,1439700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",68.69,71.099998,68.2,70.48,2.12,3.1,1354300,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":625,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-07",67.31,71.37,68.36,1.86,3214200,{"date":2056,"open":2057,"high":2058,"low":1326,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-06",56.88,67.88,67.11,16.39,32.31,4469000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":880,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-05",50.0099983,51.72,49.96,50.72,0.67,801100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":946,"percent_change":818,"volume":2077,"transactions":9,"vwap":2076},"2025-11-04",50.15,50.79,50,50.38,547600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1211,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",49.9,50.33,49.24,50.27,0.26,455300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2065,"change":1834,"percent_change":302,"volume":2091,"transactions":9,"vwap":2065},"2025-10-31",49.58,50.34,49,462800,{"date":2093,"open":2094,"high":2083,"low":2095,"close":2096,"change":1203,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-30",49.3,49.12,49.99,1.11,650200,{"date":2100,"open":2075,"high":2101,"low":2102,"close":2103,"change":1634,"percent_change":1715,"volume":2104,"transactions":9,"vwap":2103},"2025-10-29",50.78,48.98,49.44,483200,{"date":2106,"open":2107,"high":1129,"low":2108,"close":2109,"change":994,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",50.99,50.25,50.36,-1.66,341700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":710,"percent_change":312,"volume":2118,"transactions":9,"vwap":2117},"2025-10-27",51.43,51.91,50.93,51.21,384700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1693,"percent_change":485,"volume":2125,"transactions":9,"vwap":2124},"2025-10-24",51.81,52.09,51.18,51.26,364000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":211,"percent_change":1834,"volume":2132,"transactions":9,"vwap":2131},"2025-10-23",51.16,51.44,50.3,51.35,422500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1964,"percent_change":819,"volume":2139,"transactions":9,"vwap":2138},"2025-10-22",51.51,51.89,51.13,51.34,532200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1027,"percent_change":393,"volume":1320,"transactions":9,"vwap":2145},"2025-10-21",50.58,51.22,50.46,51.19,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1807,"percent_change":68,"volume":2152,"transactions":9,"vwap":2151},"2025-10-20",50.69,51.27,49.97,50.71,681200,{"date":2154,"open":2155,"high":2156,"low":2082,"close":2157,"change":54,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-17",49.72,50.67,50.26,0.98,899000,{"date":2161,"open":2162,"high":2142,"low":2163,"close":2164,"change":61,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-16",48.63,48.62,49.77,2.45,1043000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-15",49.55,50.02,48.55,48.58,-1.18,-2.37,724800,{"date":2177,"open":2178,"high":2065,"low":2179,"close":2180,"change":1949,"percent_change":538,"volume":2181,"transactions":9,"vwap":2180},"2025-10-14",49.71,48.96,49.76,564100,{"date":2183,"open":2184,"high":2185,"low":2163,"close":2186,"change":1936,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-13",49.07,50.49,50.24,2.85,1098900,{"date":2190,"open":2157,"high":2083,"low":27,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-10",48.85,-1.3,-2.59,719900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2073,"change":1087,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2073},"2025-10-09",50.94,51.37,49.94,-1.63,680600,{"date":2203,"open":2204,"high":2205,"low":2102,"close":2206,"change":2207,"percent_change":657,"volume":2208,"transactions":9,"vwap":2206},"2025-10-08",49.37,51.09,50.98,1.72,827400,{"date":2210,"open":2211,"high":2083,"low":2212,"close":2213,"change":2214,"percent_change":1003,"volume":2215,"transactions":9,"vwap":2213},"2025-10-07",49.46,48.83,49.26,-0.29,671200,{"date":2217,"open":2185,"high":2218,"low":2219,"close":2169,"change":2220,"percent_change":1298,"volume":2221,"transactions":9,"vwap":2169},"2025-10-06",50.6,49.51,-0.94,538900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2185,"change":778,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2185},"2025-10-03",48.91,50.5,48.82,3.25,752300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":871,"percent_change":2235,"volume":1658,"transactions":9,"vwap":2234},"2025-10-02",48.65,48.92,47.75,48.9,0.18,{"date":2237,"open":2238,"high":2184,"low":2239,"close":2240,"change":374,"percent_change":1578,"volume":2241,"transactions":9,"vwap":2240},"2025-10-01",48.64,47.72,48.81,806600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-30",48.16,48.75,47.56,48.74,0.62,1.29,649200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":710,"percent_change":312,"volume":2257,"transactions":9,"vwap":2256},"2025-09-29",48.42,48.46,47.79,48.12,752400,{"date":2259,"open":2260,"high":2261,"low":177,"close":27,"change":2262,"percent_change":1328,"volume":2263,"transactions":9,"vwap":27},"2025-09-26",47.76,48.29,0.5,932200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-25",50.48,50.65,47.38,47.67,-2.94,-5.81,1459200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":709,"percent_change":364,"volume":2279,"transactions":9,"vwap":2278},"2025-09-24",50.57,51.63,50.42,50.61,564000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2267,"change":516,"percent_change":425,"volume":2285,"transactions":9,"vwap":2267},"2025-09-23",51.11,51.96,50.59,1046900,{"date":2287,"open":2288,"high":2289,"low":2065,"close":2123,"change":475,"percent_change":1013,"volume":2290,"transactions":9,"vwap":2123},"2025-09-22",50.45,51.62,957300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2218,"change":2296,"percent_change":74,"volume":2297,"transactions":9,"vwap":2218},"2025-09-19",51.15,51.5,50.29,-0.55,2876700,{"date":2299,"open":2186,"high":2129,"low":2300,"close":2293,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2293},"2025-09-18",50.07,1.2,2.4,1468400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":344,"volume":2311,"transactions":9,"vwap":2309},"2025-09-17",51.14,51.31,49.43,49.95,-1.07,1782100,{"date":2313,"open":2123,"high":2314,"low":2315,"close":2316,"change":853,"percent_change":738,"volume":2317,"transactions":9,"vwap":2316},"2025-09-16",51.54,50.53,51.02,1578000,{"date":2319,"open":2320,"high":1109,"low":2321,"close":2131,"change":994,"percent_change":2200,"volume":2322,"transactions":9,"vwap":2131},"2025-09-15",52.61,50.9,1390800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1755,"volume":2330,"transactions":9,"vwap":2328},"2025-09-12",53.29,53.46,51.87,52.2,-1.28,1603200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":263,"percent_change":1827,"volume":2337,"transactions":9,"vwap":2336},"2025-09-11",53.82,54,53.35,53.48,1140800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2019,"percent_change":539,"volume":2344,"transactions":9,"vwap":2343},"2025-09-10",53.93,54.52,53.099998,53.67,862900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1578,"percent_change":2084,"volume":2351,"transactions":9,"vwap":2350},"2025-09-09",53.99,54.27,53.51,54.24,601800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-08",54.15,54.4,53.27,54.099998,-0.28,-0.51,823400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":22,"percent_change":1203,"volume":2367,"transactions":9,"vwap":2366},"2025-09-05",54.07,54.8,53.61,54.38,627600,{"date":2369,"open":2325,"high":2370,"low":2371,"close":2372,"change":282,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-04",54.13,52.58,54.080002,1.5,891400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":985,"volume":2382,"transactions":9,"vwap":2380},"2025-09-03",53.32,53.78,52.76,53.28,-0.26,826000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1715,"volume":2390,"transactions":9,"vwap":2388},"2025-09-02",54.5,54.72,53.25,53.54,-1,737100,{"date":2392,"open":2393,"high":1130,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-29",54.29,54.02,54.54,0.2,0.37,826400,{"date":2400,"open":2401,"high":1354,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-28",54.98,53.9,54.34,-0.69,-1.25,687600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":828,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-27",55.25,55.71,54.59,55.029999,-0.36,648800,{"date":2416,"open":1161,"high":2417,"low":2403,"close":2418,"change":2419,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-26",55.87,55.23,0,729200,{"date":2422,"open":2423,"high":38,"low":2424,"close":2418,"change":1881,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2418},"2025-08-25",56.040001,55.080002,-2.02,736200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-22",54.19,56.64,54.12,56.37,2.39,4.43,1147200,{"date":2437,"open":2438,"high":2395,"low":2439,"close":2440,"change":201,"percent_change":415,"volume":2441,"transactions":9,"vwap":2440},"2025-08-21",53.64,53.5,53.98,949800,{"date":2443,"open":2348,"high":2444,"low":1357,"close":1110,"change":1964,"percent_change":1770,"volume":2445,"transactions":9,"vwap":1110},"2025-08-20",55,1272200,{"date":2447,"open":2448,"high":2364,"low":2449,"close":2450,"change":786,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-19",53.41,53.0099983,54.3,2.22,990900,{"date":2454,"open":2455,"high":2403,"low":2456,"close":2456,"change":1402,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-18",53.72,53.12,-1.15,1628800,{"date":2460,"open":2461,"high":1356,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-15",52.56,51.99,53.74,1.41,2.69,1238300,{"date":2468,"open":2469,"high":2378,"low":2470,"close":2471,"change":2472,"percent_change":1122,"volume":2473,"transactions":9,"vwap":2471},"2025-08-14",53.029999,51.47,52.33,-1.55,1398200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1356,"change":1350,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1356},"2025-08-13",52.25,54.060001,51.83,3.16,1274600,{"date":2482,"open":2469,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-12",53.33,50.68,52.23,-0.24,-0.46,1546400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-11",53.8,54.78,52.29,52.47,-1.52,-2.82,1335900,{"date":2499,"open":2409,"high":2500,"low":2387,"close":2347,"change":888,"percent_change":1146,"volume":2501,"transactions":9,"vwap":2347},"2025-08-08",55.69,2688500,{"date":2503,"open":2504,"high":2505,"low":1161,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-07",72.080002,72.15,55.63,-20.14,-26.58,5373400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1242,"volume":2517,"transactions":9,"vwap":2515},"2025-08-06",76.34,76.62,75.13,75.77,-0.34,869300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1720,"change":263,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1720},"2025-08-05",76.07,76.84,75.61,-0.25,1035800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1227,"percent_change":968,"volume":2531,"transactions":9,"vwap":2530},"2025-08-04",74.74,76.36,74.7,76.3,451100,{"date":2533,"open":2534,"high":2535,"low":2017,"close":2536,"change":39,"percent_change":1078,"volume":2537,"transactions":9,"vwap":2536},"2025-08-01",74.050003,75.029999,74.77,497000,{"date":2539,"open":803,"high":768,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-31",73.94,74.040001,-1.82,-2.4,616400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":143,"percent_change":527,"volume":2551,"transactions":9,"vwap":2550},"2025-07-30",75.47,76.67,75.26,75.86,452600,{"date":2553,"open":2554,"high":833,"low":2555,"close":2556,"change":1501,"percent_change":786,"volume":2557,"transactions":9,"vwap":2556},"2025-07-29",75.11,74.24,75.54,464200,{"date":2559,"open":2535,"high":2560,"low":2561,"close":2562,"change":1394,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-28",75.71,74.27,74.66,-0.72,288800,{"date":2566,"open":2003,"high":815,"low":794,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-25",75.2,0.94,1.27,316000,{"date":2572,"open":791,"high":2573,"low":2574,"close":885,"change":2575,"percent_change":465,"volume":2576,"transactions":9,"vwap":885},"2025-07-24",74.5,72.83,-0.3,449400,{"date":2578,"open":792,"high":783,"low":791,"close":2579,"change":153,"percent_change":221,"volume":2580,"transactions":9,"vwap":2579},"2025-07-23",74.56,430600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1956,"volume":2588,"transactions":9,"vwap":2586},"2025-07-22",73.93,75.44,73.29,74.21,0.44,635800,{"date":2590,"open":878,"high":1994,"low":2591,"close":2592,"change":2593,"percent_change":1626,"volume":2594,"transactions":9,"vwap":2592},"2025-07-21",72.71,73.77,1.22,632700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":817,"change":2600,"percent_change":571,"volume":2601,"transactions":9,"vwap":817},"2025-07-18",74.029999,74.16,72.059998,-0.9,738000,{"date":2603,"open":2604,"high":803,"low":834,"close":2605,"change":538,"percent_change":921,"volume":2606,"transactions":9,"vwap":2605},"2025-07-17",74.38,73.45,758800,{"date":2608,"open":2609,"high":2584,"low":2555,"close":762,"change":262,"percent_change":2358,"volume":2610,"transactions":9,"vwap":762},"2025-07-16",74.99,665700,{"date":2612,"open":2613,"high":2614,"low":832,"close":2615,"change":345,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-15",76.72,76.83,74.62,-2.66,451200,{"date":2619,"open":2620,"high":2621,"low":753,"close":2622,"change":2623,"percent_change":1250,"volume":2624,"transactions":9,"vwap":2622},"2025-07-14",75.16,76.73,76.66,1.14,573300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-11",77.66,77.8,75.24,75.52,-2.65,-3.39,660600,{"date":2635,"open":2636,"high":1962,"low":2637,"close":705,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":705},"2025-07-10",77.94,77.53,0.65,0.84,689700,{"date":2642,"open":737,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1276,"volume":2647,"transactions":9,"vwap":2645},"2025-07-09",79.93,76.45,77.52,1.55,865800,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2639,"percent_change":1935,"volume":2653,"transactions":9,"vwap":2652},"2025-07-08",75.25,76.65,75.97,441800,{"date":2655,"open":2656,"high":744,"low":2657,"close":2514,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2514},"2025-07-07",76.42,74.69,-1.74,-2.26,473300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1905,"percent_change":1563,"volume":2667,"transactions":9,"vwap":2666},"2025-07-03",76.6,77.33,76.28,76.87,249600,{"date":2669,"open":2512,"high":2521,"low":2670,"close":2671,"change":364,"percent_change":312,"volume":2672,"transactions":9,"vwap":2671},"2025-07-02",75.42,76.24,489200,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-01",73.86,76.95,76.32,1.71,2.29,724400,{"date":2682,"open":2683,"high":2684,"low":2024,"close":2685,"change":2686,"percent_change":1311,"volume":1196,"transactions":9,"vwap":2685},"2025-06-30",74.089996,75.050003,74.61,0.81,{"date":2688,"open":2536,"high":2567,"low":2689,"close":877,"change":2690,"percent_change":2192,"volume":2691,"transactions":9,"vwap":877},"2025-06-27",73.47,-0.97,1007900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2536,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2536},"2025-06-26",74.49,75.59,73.46,1.37,1.87,907600,{"date":2701,"open":911,"high":2702,"low":2703,"close":2704,"change":880,"percent_change":221,"volume":2705,"transactions":9,"vwap":2704},"2025-06-25",73.84,72.39,73.4,371600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":876,"change":1078,"percent_change":2697,"volume":2711,"transactions":9,"vwap":876},"2025-06-24",72.47,73.42,71.99,459900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1078,"percent_change":1936,"volume":2718,"transactions":9,"vwap":2717},"2025-06-23",71.040001,72.24,70.2,72.07,452100,{"date":2720,"open":2721,"high":2722,"low":1700,"close":2723,"change":90,"percent_change":626,"volume":2724,"transactions":9,"vwap":2723},"2025-06-20",70.54,71.47,71.080002,662900,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":1328,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-18",68.9,70.5,70.059998,1.52,515300,{"date":2733,"open":2734,"high":964,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-17",69.73,68.62,69.010002,-0.95,-1.36,548100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":720,"percent_change":263,"volume":2746,"transactions":9,"vwap":2745},"2025-06-16",70.46,70.8,69.74,69.96,497200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":604,"volume":2754,"transactions":9,"vwap":2752},"2025-06-13",70.45,70.97,69.77,70.089996,-1.27,289000,{"date":2756,"open":2757,"high":2758,"low":2728,"close":2757,"change":827,"percent_change":262,"volume":2759,"transactions":9,"vwap":2757},"2025-06-12",71.36,72.16,368600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":698,"percent_change":1004,"volume":2766,"transactions":9,"vwap":2765},"2025-06-11",72.3,72.4,71.050003,71.51,549700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":54,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-10",72.23,73.78,71.54,72.14,0.68,590900,{"date":2776,"open":2777,"high":903,"low":2778,"close":2779,"change":61,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-09",70.74,70.47,71.65,1.69,598900,{"date":2783,"open":2784,"high":2785,"low":2749,"close":2742,"change":108,"percent_change":871,"volume":2786,"transactions":9,"vwap":2742},"2025-06-06",71.11,71.53,604500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":160,"percent_change":1650,"volume":2793,"transactions":9,"vwap":2792},"2025-06-05",69.69,70.6,69.33,70.4,430900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2419,"percent_change":2419,"volume":2800,"transactions":9,"vwap":2799},"2025-06-04",69.9,70.23,69.3,69.66,462300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2799,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2799},"2025-06-03",68.83,70.18,68.32,0.87,1.26,542400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1179,"percent_change":787,"volume":2815,"transactions":9,"vwap":2814},"2025-06-02",67.47,69.36,67.07,68.79,639100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":720,"percent_change":263,"volume":2822,"transactions":9,"vwap":2821},"2025-05-30",67.57,68.010002,66.42,67.71,824100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1769,"percent_change":880,"volume":2829,"transactions":9,"vwap":2828},"2025-05-29",67.69,68.75,67.39,67.84,674900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-28",67.74,68.28,66.94,67.61,-0.38,-0.56,417700,{"date":2840,"open":1017,"high":2841,"low":2842,"close":2841,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2841},"2025-05-27",67.99,66.5,1.93,2.92,532500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":1654,"change":312,"percent_change":827,"volume":2851,"transactions":9,"vwap":1654},"2025-05-23",65.23,66.31,65.029999,356400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1881,"volume":2859,"transactions":9,"vwap":2857},"2025-05-22",66.35,66.86,65.7,66.16,-0.76,389000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-21",68.35,68.58,66.71,66.92,-1.99,-2.89,305700,{"date":2870,"open":2871,"high":2872,"low":2873,"close":1675,"change":1242,"percent_change":1678,"volume":2874,"transactions":9,"vwap":1675},"2025-05-20",68.86,69.92,68.74,340200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2812,"change":2737,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2812},"2025-05-19",69.44,69.82,69.099998,-1.35,344200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":83,"volume":2889,"transactions":9,"vwap":2887},"2025-05-16",69.52,70.43,69.019997,70.31,0.93,370600,{"date":2891,"open":2892,"high":2893,"low":2833,"close":2894,"change":39,"percent_change":1650,"volume":2895,"transactions":9,"vwap":2894},"2025-05-15",68.54,69.46,69.38,599500,{"date":2897,"open":1674,"high":2898,"low":2899,"close":2900,"change":985,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-14",69.19,67.79,68.65,-0.71,521000,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":404,"percent_change":2472,"volume":2908,"transactions":9,"vwap":2907},"2025-05-13",70.13,68.5,69.14,452800,{"date":2910,"open":2034,"high":2911,"low":2912,"close":2797,"change":1276,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2797},"2025-05-12",70.96,68.99,2.99,845700,{"date":2916,"open":2917,"high":2918,"low":2835,"close":2919,"change":2235,"percent_change":2084,"volume":2920,"transactions":9,"vwap":2919},"2025-05-09",67.75,69.53,68.19,782400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2819,"change":495,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2819},"2025-05-08",66.82,69.54,65.36,5.85,1230100,{"date":2929,"open":2930,"high":2931,"low":1473,"close":2932,"change":2069,"percent_change":1328,"volume":2933,"transactions":9,"vwap":2932},"2025-05-07",63.68,65.35,64.25,1024500,{"date":2935,"open":2936,"high":2937,"low":1542,"close":2938,"change":1625,"percent_change":1508,"volume":2939,"transactions":9,"vwap":2938},"2025-05-06",62.19,64.080002,63.58,683800,{"date":2941,"open":1042,"high":2942,"low":2943,"close":2944,"change":2738,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-05",64,62.45,62.49,-2.13,432100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1545,"percent_change":2697,"volume":757,"transactions":9,"vwap":2952},"2025-05-02",63.77,64.42,63.33,63.85,{"date":2954,"open":2955,"high":2956,"low":2943,"close":2957,"change":1304,"percent_change":710,"volume":2958,"transactions":9,"vwap":2957},"2025-05-01",63.41,64.16,62.99,433700,{"date":2960,"open":2961,"high":2961,"low":1514,"close":2962,"change":2737,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-04-30",63.73,63.02,-1.49,552300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2045,"volume":2972,"transactions":9,"vwap":2970},"2025-04-29",62.82,64.24,62.080002,63.97,1.33,530400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1841,"percent_change":1570,"volume":2979,"transactions":9,"vwap":2978},"2025-04-28",62.48,62.94,61.76,62.64,311900,{"date":2981,"open":1514,"high":2982,"low":1238,"close":2983,"change":1327,"percent_change":393,"volume":2984,"transactions":9,"vwap":2983},"2025-04-25",62.56,62.51,446500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-04-24",60.71,62.029999,60.27,61.92,1.58,2.62,413800,{"date":2995,"open":2996,"high":2969,"low":2997,"close":2998,"change":61,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-04-23",60.47,59.95,60.34,2.01,448700,{"date":181,"open":3002,"high":3003,"low":3004,"close":1159,"change":3005,"percent_change":2187,"volume":3006,"transactions":9,"vwap":1159},57.51,59.31,57.099998,1.64,590600]