[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLIO":3,"homepage-market-summary":35,"stock-historical-HLIO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HLIO","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},"Helios Technologies, Inc.","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Helios Technologies Inc is an industrial technology company that develops, manufactures, and markets solutions for the hydraulics and electronics markets. It operates under two business segments: Hydraulics and Electronics. The Hydraulics segment designs and manufactures hydraulic components and systems used to transmit power and control force, speed, and motion. There are two categories based on Hydraulic system architecture: MCT and FCT. The Electronics segment provides complete, fully-tailored display and control solutions for engines, engine-driven equipment, specialty vehicles, therapy baths, and traditional and swim spas. The company generates the majority of its revenue from the Hydraulics segment. Geographically, the company generates key revenue from the Americas region.","2,300","Sarasota, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.6694,0.48,"Quarterly","2026-10-13",{"close":21,"open":22,"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},70.93,72.48,70.36,71.71,-0.78,-1.09,202708.412179,6239,71.2536,95.050003,47.0099983,347900.6338030319,49.8,7124,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},26.32,357680,130553359.084561,164.17,"2025-04-23",[189,190,199,210,221,232,243,254,265,276,287,297,307,318,328,337,348,359,370,381,392,403,412,422,432,443,453,464,473,483,494,505,516,526,536,546,555,564,574,585,595,605,615,624,634,644,652,663,673,683,693,703,714,722,731,741,747,756,762,771,780,787,794,803,811,818,826,833,841,849,856,863,871,880,887,895,904,912,921,928,936,944,951,960,969,978,987,995,1003,1010,1019,1023,1030,1037,1045,1054,1062,1071,1079,1088,1096,1104,1112,1120,1127,1136,1144,1152,1160,1167,1175,1182,1189,1196,1204,1213,1221,1225,1233,1241,1250,1256,1261,1268,1275,1282,1290,1299,1307,1316,1325,1333,1341,1350,1356,1363,1371,1380,1387,1396,1404,1412,1418,1427,1435,1443,1449,1458,1466,1472,1480,1487,1494,1502,1509,1516,1524,1531,1536,1543,1551,1560,1567,1574,1582,1589,1597,1606,1612,1618,1624,1633,1641,1647,1655,1662,1668,1674,1682,1687,1696,1704,1712,1720,1726,1733,1741,1749,1758,1767,1775,1782,1790,1798,1804,1811,1818,1825,1831,1838,1844,1852,1861,1870,1878,1887,1894,1902,1908,1916,1924,1931,1938,1946,1953,1960,1968,1977,1985,1993,1999,2007,2015,2022,2028,2036,2043,2049,2056,2063,2069,2074,2080,2087,2094,2102,2108,2114,2122,2130,2137,2144,2149,2156,2164,2171,2179,2186,2194,2202,2210,2214,2222,2229,2236,2239,2246,2252,2259,2268,2274,2280,2286,2292,2297,2303,2308,2316,2324,2329,2335,2340,2347,2354,2359,2365,2370,2374,2378,2385,2393,2399,2405,2412,2418,2424,2431,2436,2445,2451,2458,2467,2475,2482,2491,2500,2507,2514,2522,2529,2536,2544,2552,2560,2567,2574,2582,2588,2597,2604,2613,2620,2629,2634,2641,2649,2657,2663,2670,2677,2685,2693,2700,2707,2714,2722,2730,2736,2741,2749,2756,2762,2768,2773,2777,2784,2790,2799,2806,2813,2820,2827,2835,2843,2850,2858,2865,2872,2876,2883,2889,2896,2902,2909,2916,2925,2932,2939,2946,2952,2958,2965,2973,2980,2986],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},70.2,72.45,69.45,2.82,4.09,552386.498958,10946,71.4431,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",67.79,69.625,67.15,68.89,0.97,1.43,445958.243354,9689,68.8212,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",69.22,69.445,67.495,67.92,-0.63,-0.92,685762.074846,12348,67.8616,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",69.2,69.39,67.94,68.55,-0.36,-0.52,423507.890577,9135,68.5242,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",68.48,70.285,67.62,68.91,0.27,0.39,359175.996384,10600,69.0279,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",68.76,69.42,68.1,68.64,0.26,0.38,534290.929445,8745,68.6154,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",68.68,69.18,67.85,68.38,-1.14,-1.64,586650.79588,11427,68.3379,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",68.45,70.49,68.16,69.52,0.86,1.25,323831.258137,9460,69.7266,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",69.19,69.5,68.32,68.66,0.4,0.59,335543.262705,9323,68.7446,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",69.48,67.97,68.26,-1.03,-1.49,289738.557228,6713,68.4107,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",68.12,69.29,67.0676,1.3,1.91,621917.042747,6934,68.8835,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",68.73,69.1199,67.28,67.99,0.93,1.39,299394.210836,7838,68.1345,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":108,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",67.3,68.3,66.19,67.06,0.84,436631.397106,10139,67.3762,{"date":329,"open":225,"high":291,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",66.22,66.5,-0.75,-1.12,327715.33582,8039,66.5647,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",68.85,69.715,66.93,67.25,-3.41,-4.83,277368.378617,7250,67.4207,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",69.4,70.785,68.81,70.66,2.6,3.82,280042.60362,7667,70.2236,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",70.02,70.07,67.5877,68.06,-2.67,-3.77,380469.680765,10146,68.2768,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",71.15,72.15,70.44,70.73,-0.69,-0.97,280431.074809,7748,70.898,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",72.23,72.47,71.02,71.42,-0.2,-0.28,257948.326838,7773,71.7427,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",71.9,73.32,71.21,71.62,-0.49,-0.68,421856.6955,10080,71.7707,{"date":404,"open":405,"high":373,"low":289,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",70.97,72.11,1.6,2.27,400981.346758,7238,71.4987,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":137,"volume":419,"transactions":420,"vwap":421},"2026-09-02",71.04,72.3,70.27,70.51,0.06,317838.259656,7950,71.0966,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",73.25,70.24,70.45,-2.57,-3.52,292597.232628,6889,70.8159,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",73.09,73.41,72.145,73.02,-0.06,-0.08,328844.841527,7916,72.9698,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":410,"vwap":452},"2026-08-28",74.62,74.945,72.43,73.08,-1.35,-1.81,219417.343768,73.0561,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",74.89,75.31,73.97,74.43,-0.5,-0.67,212435.154547,7961,74.6441,{"date":465,"open":466,"high":467,"low":457,"close":468,"change":178,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",74.71,75.9999,74.93,0.89,171057.302785,6162,74.9076,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":239,"volume":480,"transactions":481,"vwap":482},"2026-08-25",74.98,75.775,73.7,74.27,0.29,223122.784113,6990,74.2162,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",76.22,76.995,73.94,73.98,-2.2,-2.89,385800.565452,8167,74.4426,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",77.1,77.485,75,76.18,-0.13,-0.17,216981.355961,5778,76.0089,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",75.67,76.845,74.84,76.31,0.13,0.17,326762.893052,9558,75.9188,{"date":517,"open":518,"high":519,"low":520,"close":499,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",80.52,80.685,76.03,-3.25,-4.09,301180.189783,8156,76.9035,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":427,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",80.98,81.05,78.91,79.43,-3.13,263525.359578,7699,79.5237,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":127,"volume":543,"transactions":544,"vwap":545},"2026-08-17",81.32,82.62,81.22,82,0.51,205966.100617,5275,82.018,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":122,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",80.4,83.475,81.49,0.43,302305.226461,8251,81.8729,{"date":556,"open":557,"high":558,"low":531,"close":559,"change":560,"percent_change":282,"volume":561,"transactions":562,"vwap":563},"2026-08-13",81.41,82.35,81.14,0.32,340487.251932,8204,81.0017,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":95,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",81.97,82.685,78.51,80.82,-0.3,377727.877529,8418,80.3846,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",82.01,84.59,80.06,81.06,-0.46,-0.56,699634.869609,13751,81.6779,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",84.04,81.3,81.52,-1.87,-2.24,325565.491748,8023,81.889,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":302,"volume":602,"transactions":603,"vwap":604},"2026-08-07",82.31,83.57,81.7,83.39,1.07,295061.486936,6877,82.9581,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":439,"volume":612,"transactions":613,"vwap":614},"2026-08-06",81.93,84.76,81.16,82.32,-0.07,261759.090872,6069,82.6999,{"date":616,"open":528,"high":617,"low":618,"close":619,"change":313,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",82.42,80.6,82.39,1.14,289726.986189,6296,82.0607,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":272,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",81.28,82.17,79.69,81.46,1.56,299672.012216,6715,81.5181,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",78.22,80.43,80.21,2.3,2.95,243501.943559,6009,79.8546,{"date":645,"open":646,"high":647,"low":496,"close":648,"change":173,"percent_change":249,"volume":649,"transactions":650,"vwap":651},"2026-07-31",78.93,79.34,77.91,195239.830432,6716,78.3247,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",77.07,77.92,76,77.71,2.88,3.85,254045.542091,7242,77.2786,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",77.37,74.64,74.83,-2.56,-3.31,358862.277741,9165,75.4317,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":26,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",78.3,79.25,76.9,77.39,-1.39,284011.106805,7616,77.6224,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":449,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",80.32,81.11,77.115,78.48,-1.69,217748.294218,6686,78.2485,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":418,"volume":700,"transactions":701,"vwap":702},"2026-07-24",80.35,80.9,79.17,79.83,0.05,200875.615843,6463,79.8376,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",80.07,81.59,79.175,79.78,-0.95,-1.18,345070.327715,7796,79.7487,{"date":715,"open":559,"high":716,"low":717,"close":718,"change":449,"percent_change":261,"volume":719,"transactions":720,"vwap":721},"2026-07-22",83.415,80.69,80.73,409834.973061,7396,81.6202,{"date":723,"open":558,"high":724,"low":725,"close":726,"change":52,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",83.36,81.15,82.08,1.23,341054.860403,8087,82.1224,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":611,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",82.24,83.9898,80.01,81.08,-0.09,221634.622625,7361,81.1709,{"date":742,"open":743,"high":539,"low":743,"close":725,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":725},"2026-07-17",79.019997,-0.32,-0.39,206000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",79.74,81.84,78.87,81.47,1.04,1.29,251500,{"date":757,"open":758,"high":759,"low":760,"close":637,"change":216,"percent_change":25,"volume":761,"transactions":9,"vwap":637},"2026-07-15",80.95,83.41,79.23,304800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",81.73,82.040001,79.79,81.059998,1.36,1.71,236800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",80.029999,81.010002,79.64,79.7,-0.33,-0.41,279800,{"date":781,"open":782,"high":783,"low":782,"close":773,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":773},"2026-07-10",79.33,81.31,-0.18,-0.22,292500,{"date":788,"open":789,"high":790,"low":789,"close":638,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":638},"2026-07-09",79.18,81.2,1.16,1.47,263300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",79.42,80.33,78.24,79.050003,-0.96,-1.2,255000,{"date":804,"open":783,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",82.16,77.59,80.010002,-2.49,-3.02,384500,{"date":812,"open":813,"high":814,"low":733,"close":815,"change":816,"percent_change":511,"volume":817,"transactions":9,"vwap":815},"2026-07-06",82.61,84.010002,82.5,0.11,285700,{"date":819,"open":820,"high":821,"low":822,"close":619,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":619},"2026-07-02",84.37,85.28,80.099998,-1.98,-2.35,614300,{"date":827,"open":828,"high":828,"low":829,"close":820,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":820},"2026-07-01",89.83,84.27,-4.88,-5.47,466800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":501,"volume":840,"transactions":9,"vwap":838},"2026-06-30",90.29,91.080002,88.77,89.25,-0.15,415500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":710,"volume":848,"transactions":9,"vwap":846},"2026-06-29",88.83,91.029999,87.91,89.4,-1.07,407500,{"date":850,"open":851,"high":851,"low":838,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",92.7,90.47,-2.41,-2.59,931800,{"date":857,"open":858,"high":30,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",90.61,92.88,3.31,3.7,382000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":816,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",90.12,91.69,89.029999,89.57,0.12,480300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",90.23,91.49,88.92,89.46,-2.95,-3.19,447100,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":88,"volume":886,"transactions":9,"vwap":883},"2026-06-22",90.68,92.41,89.67,1.92,342500,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",85.9,90.6,90.49,5.89,6.96,671100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",85.99,87.39,83.89,84.6,-1.15,-1.34,459600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":249,"volume":911,"transactions":9,"vwap":909},"2026-06-16",85.93,87.29,85.3,85.75,0.22,278000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",86.82,87.87,85.18,85.53,0.95,1.12,245700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":918,"percent_change":620,"volume":927,"transactions":9,"vwap":926},"2026-06-12",84.28,85,83.61,84.58,175000,{"date":929,"open":930,"high":931,"low":695,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",81.13,83.95,83.63,3.64,4.55,244700,{"date":937,"open":724,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",84.29,79.98,79.99,-3.83,-4.57,413700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":512,"percent_change":173,"volume":950,"transactions":9,"vwap":949},"2026-06-09",84.98,85.98,81,83.82,496200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",82.49,84,81.66,83.65,2.38,2.93,354900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",85.099998,85.44,80.54,81.27,-4.67,-5.43,554100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",85.42,86.74,83.92,85.94,0.87,1.02,408600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",82.91,85.85,82.15,85.07,1.59,1.9,360200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":551,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",83.43,84.79,82.81,83.48,0.52,452000,{"date":996,"open":997,"high":998,"low":540,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",82.089996,83.33,83.050003,-0.04,-0.05,226700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":699,"percent_change":418,"volume":1009,"transactions":9,"vwap":1008},"2026-05-29",82.65,83.59,82.080002,83.089996,282200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",81.89,83.24,80.15,83.040001,0.54,0.65,284900,{"date":1020,"open":557,"high":1021,"low":557,"close":815,"change":560,"percent_change":239,"volume":1022,"transactions":9,"vwap":815},"2026-05-27",82.78,206400,{"date":1024,"open":1025,"high":1008,"low":940,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",80,82.18,3.06,3.87,365000,{"date":1031,"open":1032,"high":1033,"low":648,"close":1034,"change":1035,"percent_change":792,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",78.79,79.4,79.12,1.15,307800,{"date":1038,"open":1039,"high":531,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",78.44,76.89,77.97,-1.19,-1.5,576700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",78.41,79.82,77.12,79.16,1.22,1.57,506500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":52,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",76.21,78.14,74.4,77.94,0.77,604700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",77.46,78.73,75.88,77.17,0.14,0.18,331100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":260,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-15",76.84,77.98,75.010002,77.029999,-1.46,407000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",76.24,78.65,75.52,78.17,3.01,4,394000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":853,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",78.07,78.5,75.11,75.16,-3.11,487800,{"date":1097,"open":1098,"high":1025,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",74.63,72.56,77.57,9.55,14.04,1093100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":387,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",68.41,69.84,67.2,68.019997,-0.29,444700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":122,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",68.61,68.94,67.26,68.22,0.24,258600,{"date":1121,"open":1122,"high":1122,"low":215,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",70.23,67.98,-1.83,-2.62,228200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",69.059998,69.88,68.63,69.81,2.01,2.96,182500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",65.81,68.089996,67.8,2.31,3.53,170000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":449,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",66.37,66.99,65.13,65.49,-2.02,259000,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",68.21,66.61,66.84,-1.56,-2.28,188700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":630,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-30",66.77,68.65,68.4,2.33,181700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1156,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1156},"2026-04-29",67.95,68.37,66.4,-1.11,-1.63,234400,{"date":1176,"open":1177,"high":257,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-04-28",69.050003,67.34,-1.23,-1.78,183800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":257,"change":976,"percent_change":1187,"volume":1188,"transactions":9,"vwap":257},"2026-04-27",68.43,69.41,67.69,1.5,289100,{"date":1190,"open":225,"high":1191,"low":1192,"close":269,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":269},"2026-04-24",69.27,67.38,-0.16,-0.23,376900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":280,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":280},"2026-04-23",68.13,69.24,67.7,0.75,1.11,273000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",69.8,70,67.24,67.57,-1.6,-2.31,269500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":816,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-21",68.97,70.34,68.86,69.17,0.16,172100,{"date":1222,"open":1184,"high":1129,"low":258,"close":1129,"change":1223,"percent_change":17,"volume":1224,"transactions":9,"vwap":1129},"2026-04-20",0.33,210800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":309,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":309},"2026-04-17",68,70.21,67.78,1.81,2.7,369300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":228,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",67.22,68.23,66.53,66.92,-0.77,358400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",70.48,71.029999,66.82,67.44,-3.68,-5.17,353700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":500,"percent_change":784,"volume":1002,"transactions":9,"vwap":1255},"2026-04-14",71.13,71.96,70.53,71.12,{"date":1257,"open":375,"high":1258,"low":1243,"close":1259,"change":869,"percent_change":512,"volume":1260,"transactions":9,"vwap":1259},"2026-04-13",71.48,71.25,223400,{"date":1262,"open":1263,"high":1264,"low":353,"close":1252,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1252},"2026-04-10",72.81,73.24,-1.26,-1.74,388500,{"date":1269,"open":270,"high":1270,"low":270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",73.029999,72.39,2.48,3.55,610700,{"date":1276,"open":226,"high":1277,"low":234,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",70.26,69.91,4.19,6.38,571500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":784,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",65.58,66.97,64.27,65.72,-0.12,360300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-06",66.38,67.5,64.86,65.84,-1.43,-2.13,753600,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",68.93,64.61,67.27,-1.06,-1.55,422200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",65.66,68.57,65.64,68.33,3.62,5.59,509400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",63.97,66.29,63.48,64.71,1.97,3.14,818700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",65.35,62.13,62.74,-1.7,-2.64,478100,{"date":1334,"open":1335,"high":322,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-27",65.3,63.89,64.44,-1.25,-1.9,341400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",66.24,66.7,65.089996,65.69,-1.54,-2.29,308400,{"date":1351,"open":321,"high":257,"low":1352,"close":1353,"change":1354,"percent_change":580,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",67.089996,67.23,-0.31,341600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":861,"volume":1362,"transactions":9,"vwap":1360},"2026-03-24",64.34,67.74,67.54,2.41,259400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1148,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1148},"2026-03-23",64.81,67.35,62.56,2.13,3.38,576900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",64.07,64.9,62.049999,63,-0.83,-1.3,520400,{"date":1381,"open":1382,"high":1365,"low":1383,"close":1384,"change":1385,"percent_change":816,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",62.71,62.31,63.83,0.07,202600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",64.65,65.059998,63.6,63.76,-1.16,-1.79,206300,{"date":1397,"open":1309,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-17",66.11,64.62,64.92,-0.4,-0.61,252600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1035,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-16",65.75,66.46,64.97,65.32,1.79,346500,{"date":1413,"open":322,"high":341,"low":1414,"close":1415,"change":1157,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",63.59,64.17,-2.37,416900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-12",66.64,67.73,65.15,65.73,-1.91,-2.82,386300,{"date":1428,"open":1429,"high":1198,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-11",65.46,64.67,67.64,1.66,2.52,399100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":282,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-10",65.36,68.62,64.099998,65.98,0.61,618700,{"date":1444,"open":133,"high":1445,"low":1446,"close":1284,"change":1447,"percent_change":469,"volume":1448,"transactions":9,"vwap":1284},"2026-03-09",66,62.6,0.58,336500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",65.63,66.51,64.18,65,-2.61,-3.86,344600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":343,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",70.86,71.010002,66.89,67.61,-2.39,340700,{"date":1467,"open":1468,"high":1469,"low":1191,"close":1207,"change":1470,"percent_change":1077,"volume":1471,"transactions":9,"vwap":1207},"2026-03-04",72.9,73.65,-1.04,674100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-03",76.47,70.35,71.040001,-3.34,-4.49,749400,{"date":1481,"open":1277,"high":1482,"low":1483,"close":1484,"change":1027,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-02",74.67,69.099998,74.38,4.29,587700,{"date":1488,"open":1489,"high":1490,"low":416,"close":1491,"change":1492,"percent_change":1150,"volume":1493,"transactions":9,"vwap":1491},"2026-02-27",71.49,71.75,71.32,-1.47,282500,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-26",74.74,71.26,72.79,-1.05,-1.42,256300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1377,"volume":1508,"transactions":9,"vwap":1506},"2026-02-25",75.46,72.86,73.84,-0.62,154300,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":755,"transactions":9,"vwap":1513},"2026-02-24",72.38,74.61,74.46,1.48,2.03,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1338,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-23",74.040001,74.080002,72.010002,72.98,-1.68,183000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1016,"percent_change":43,"volume":1530,"transactions":9,"vwap":1529},"2026-02-20",73.67,74.87,72.32,74.23,275700,{"date":1532,"open":1533,"high":1534,"low":22,"close":1535,"change":1194,"percent_change":1354,"volume":1530,"transactions":9,"vwap":1535},"2026-02-19",73.22,74,73.69,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1193,"percent_change":785,"volume":1542,"transactions":9,"vwap":1541},"2026-02-18",74.31,75.21,73.63,73.92,240200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1519,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1519},"2026-02-17",74.86,76.16,73.37,-1.57,-2.08,896500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-13",74.29,75.95,73.15,75.65,1.96,2.66,234700,{"date":1561,"open":1553,"high":1562,"low":1563,"close":1535,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1535},"2026-02-12",76.080002,73.4,-0.19,-0.26,195400,{"date":1568,"open":1553,"high":1569,"low":1264,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",75.4,73.88,0.47,0.64,184000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":435,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":435},"2026-02-10",72.65,74.3,72.14,0.71,0.98,176500,{"date":1583,"open":1584,"high":1570,"low":1585,"close":1586,"change":1069,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",72.55,71.65,72.7,0.25,390400,{"date":1590,"open":1591,"high":1592,"low":375,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",70.87,73.45,72.52,2.5,3.57,458900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",69.66,70.65,68.79,70.019997,-0.71,-1,297700,{"date":1607,"open":1207,"high":1608,"low":1609,"close":375,"change":791,"percent_change":1610,"volume":1611,"transactions":9,"vwap":375},"2026-02-04",71.86,69.040001,1.67,518800,{"date":1613,"open":1140,"high":1614,"low":1246,"close":1615,"change":1141,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-03",69.62,69.57,3.43,361300,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1116,"change":1272,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1116},"2026-02-02",64.28,67.67,3.83,267500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",65.23,66.36,64.6,64.78,-1.17,-1.77,314600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":985,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",64.74,66.099998,64.050003,65.95,2.97,300000,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1637,"change":1631,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1637},"2026-01-28",66.019997,63.41,-2.69,323500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":784,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-27",66.56,66.98,65.24,65.82,-0.27,209000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1445,"change":699,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1445},"2026-01-26",65.59,66.85,64.91,0.08,321600,{"date":1663,"open":1664,"high":1246,"low":1665,"close":1638,"change":1666,"percent_change":261,"volume":1667,"transactions":9,"vwap":1638},"2026-01-23",66.040001,65.14,-1.1,377900,{"date":1669,"open":1670,"high":1671,"low":1452,"close":1672,"change":580,"percent_change":399,"volume":1673,"transactions":9,"vwap":1672},"2026-01-22",67.82,68.56,67.050003,274200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",65.34,67.71,67.51,3.03,4.7,463600,{"date":1683,"open":1684,"high":1445,"low":1684,"close":1685,"change":239,"percent_change":1441,"volume":1686,"transactions":9,"vwap":1685},"2026-01-20",63.47,64.48,578000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-16",63.32,64.35,62.82,64.089996,1.18,1.88,476500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":102,"volume":1703,"transactions":9,"vwap":1701},"2026-01-15",61.28,63.049999,61.27,62.91,1.34,238400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1110,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-14",61.95,62.16,60.23,61.57,-0.47,340500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":551,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-13",61.63,62.64,61.43,61.86,0.7,342900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1716,"change":324,"percent_change":314,"volume":1725,"transactions":9,"vwap":1716},"2026-01-12",60.5,61.47,60.029999,298500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":407,"percent_change":1732,"volume":1426,"transactions":9,"vwap":1731},"2026-01-09",59.36,60.74,59.040001,60.59,2.71,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-08",56.26,59.27,58.99,1.86,3.26,287400,{"date":1742,"open":1743,"high":1744,"low":42,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-07",58.96,59.88,57.13,-2.33,-3.92,459500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-06",55.89,59.55,55.27,59.46,3.17,5.63,462500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-05",54.86,57.58,54.66,56.29,1.58,2.89,229300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1051,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-02",54.049999,54.78,53.35,54.71,2.28,184900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1239,"percent_change":1500,"volume":1781,"transactions":9,"vwap":1780},"2025-12-31",54.35,54.96,53.14,53.49,190900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1194,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-30",54.52,55.14,52.65,54.26,-0.42,243700,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-29",55.55,54.45,54.49,-1.01,-1.82,179700,{"date":1799,"open":1800,"high":1801,"low":1787,"close":1802,"change":1660,"percent_change":1068,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",55.62,55.82,55.5,128200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":699,"percent_change":137,"volume":1810,"transactions":9,"vwap":1809},"2025-12-24",55.32,56.85,55.17,55.42,327100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1000,"percent_change":611,"volume":1817,"transactions":9,"vwap":1816},"2025-12-23",55.25,55.47,54.7,55.37,167400,{"date":1819,"open":1785,"high":1820,"low":1821,"close":1822,"change":1201,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-22",55.78,54.25,55.41,1.37,299600,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1762,"change":173,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1762},"2025-12-19",54.12,55.09,0.37,303900,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":744,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-18",55.99,54.38,54.46,-0.58,341200,{"date":1839,"open":1840,"high":1841,"low":1835,"close":1770,"change":79,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1770},"2025-12-17",55.4,56.45,-1.93,273800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1339,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-16",56.61,57.46,54.5,55.86,-3.29,545300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-15",57.16,57.85,56.19,57.76,0.96,1.69,289400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-12",57.71,57.91,56.57,56.8,-0.7,-1.22,239300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1693,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",56.58,57.86,55.96,57.5,2.1,333100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-10",53.36,57.29,52.72,56.32,3.02,5.67,322800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":570,"percent_change":581,"volume":1893,"transactions":9,"vwap":1892},"2025-12-09",53.38,53.86,53.060001,53.3,157400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":26,"volume":1901,"transactions":9,"vwap":1899},"2025-12-08",54.41,55.13,53.48,53.6,-0.59,177700,{"date":1903,"open":1784,"high":1822,"low":1904,"close":1905,"change":1906,"percent_change":1385,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",53.81,54.19,0.04,268900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1710,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-04",54.33,54.84,53.099998,54.15,-0.86,243600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1594,"volume":1923,"transactions":9,"vwap":1921},"2025-12-03",53.53,54.87,53.43,54.62,1.33,315000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":249,"percent_change":59,"volume":1930,"transactions":9,"vwap":1929},"2025-12-02",53.27,53.69,52.82,53.29,220200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":800,"percent_change":1180,"volume":1937,"transactions":9,"vwap":1936},"2025-12-01",53.42,54.080002,52.98,53.029999,154900,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-28",54.8,53.68,53.99,0.01,0.02,73700,{"date":1947,"open":1927,"high":1948,"low":1949,"close":1950,"change":1354,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-26",54.65,53.64,53.98,-0.57,215700,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1823,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",52.52,54.72,54.29,2.59,340800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":984,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",51.88,52.97,51.64,52.92,0.83,313000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",50.33,52.76,50.049999,52.09,1.95,3.89,294000,{"date":1978,"open":1936,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-20",53.44,49.87,50.14,-1.58,-3.05,419700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":168,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-19",51.029999,51.75,49.86,51.72,1.73,293400,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1296,"percent_change":1998,"volume":761,"transactions":9,"vwap":1997},"2025-11-18",52.25,50.67,50.84,-2.74,{"date":2000,"open":2001,"high":2002,"low":1995,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-17",53.66,53.92,52.27,-1.48,-2.75,393000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1447,"volume":2014,"transactions":9,"vwap":2012},"2025-11-14",52.48,53.78,52.07,53.75,0.31,275400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1979,"change":2020,"percent_change":2021,"volume":2014,"transactions":9,"vwap":1979},"2025-11-13",52.88,53.46,51.71,0.36,0.68,{"date":2023,"open":1918,"high":2024,"low":2025,"close":2026,"change":1000,"percent_change":439,"volume":2027,"transactions":9,"vwap":2026},"2025-11-12",54.3,53.07,53.080002,160600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1043,"volume":2035,"transactions":9,"vwap":2033},"2025-11-11",53.37,54.27,52.84,53.12,-0.81,171400,{"date":2037,"open":2038,"high":2039,"low":1949,"close":2040,"change":2041,"percent_change":399,"volume":2042,"transactions":9,"vwap":2040},"2025-11-10",54.98,55.11,53.93,-0.37,295600,{"date":2044,"open":2045,"high":1801,"low":2046,"close":2024,"change":1266,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2024},"2025-11-07",55.21,52.13,-3.1,688200,{"date":2050,"open":2051,"high":2052,"low":1753,"close":2053,"change":217,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-06",56.51,57.67,56.040001,-1.62,351400,{"date":2057,"open":1840,"high":2058,"low":1911,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-05",58.8,56.96,1.49,2.69,699500,{"date":2064,"open":1935,"high":2065,"low":2066,"close":1814,"change":1172,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1814},"2025-11-04",56.89,49,-1.96,1099200,{"date":2070,"open":1808,"high":2071,"low":1890,"close":1872,"change":1051,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1872},"2025-11-03",57.19,2.2,621900,{"date":2075,"open":2076,"high":2076,"low":1778,"close":2077,"change":227,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-31",55.95,55.36,-0.65,194900,{"date":2081,"open":2082,"high":2083,"low":1753,"close":2084,"change":260,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-30",56.2,57.39,55.72,-2,143300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":399,"percent_change":710,"volume":2093,"transactions":9,"vwap":2092},"2025-10-29",57.51,58.52,56.24,56.86,399200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1060,"volume":2101,"transactions":9,"vwap":2099},"2025-10-28",56.43,57.6,56.11,57.54,0.44,413800,{"date":2103,"open":1866,"high":2104,"low":2105,"close":2106,"change":73,"percent_change":407,"volume":2107,"transactions":9,"vwap":2106},"2025-10-27",57.61,56.15,57.099998,473900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2082,"change":2112,"percent_change":2041,"volume":2113,"transactions":9,"vwap":2082},"2025-10-24",57,55.79,-0.21,217300,{"date":2115,"open":2116,"high":2117,"low":1890,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-23",53.87,56.48,56.41,3.25,6.11,216300,{"date":2123,"open":1806,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-22",55.54,53.049999,53.16,-2.47,-4.44,263500,{"date":2131,"open":2132,"high":2133,"low":1941,"close":2134,"change":1187,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-21",53.8,55.94,55.63,2.77,182800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1035,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-20",52.39,54.23,54.13,2.17,277200,{"date":2145,"open":2146,"high":1979,"low":2147,"close":1935,"change":501,"percent_change":744,"volume":2148,"transactions":9,"vwap":1935},"2025-10-17",52.53,51.97,265900,{"date":2150,"open":2151,"high":1956,"low":2152,"close":2153,"change":2154,"percent_change":1795,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",54.44,52.89,53.15,-0.54,446600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1927,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1927},"2025-10-15",50.48,54.42,50.29,4.02,8.09,953000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":601,"percent_change":2072,"volume":2170,"transactions":9,"vwap":2169},"2025-10-14",47.69,49.98,47.65,49.67,332300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2060,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-13",48.33,48.65,47.71,48.6,3.16,260700,{"date":2180,"open":2181,"high":2182,"low":31,"close":2183,"change":1548,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-10",48.8,49.33,47.11,-3.23,235000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-09",50.11,50.42,48.68,-1.73,-3.43,171900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":387,"volume":2201,"transactions":9,"vwap":2199},"2025-10-08",50.94,51.4,50.080002,50.41,-0.1,236000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-07",52.36,50.16,50.51,-1.67,-3.2,238700,{"date":2211,"open":2212,"high":1889,"low":2046,"close":2213,"change":1900,"percent_change":333,"volume":1508,"transactions":9,"vwap":2213},"2025-10-06",52.85,52.18,{"date":2215,"open":2216,"high":1949,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-03",52.6,52.42,52.77,0.42,0.8,200900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1000,"percent_change":439,"volume":2228,"transactions":9,"vwap":2227},"2025-10-02",52.54,52.55,51.6,52.35,209300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2139,"change":249,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2139},"2025-10-01",51.41,52.7,50.8,0.5,482600,{"date":2237,"open":2216,"high":1971,"low":2238,"close":2046,"change":2154,"percent_change":292,"volume":2221,"transactions":9,"vwap":2046},"2025-09-30",51.38,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":438,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-29",53.13,51.5,52.67,-0.11,223200,{"date":2247,"open":2248,"high":2026,"low":2217,"close":2249,"change":2250,"percent_change":2100,"volume":2251,"transactions":9,"vwap":2249},"2025-09-26",52.62,52.73,0.23,157200,{"date":2253,"open":2254,"high":1955,"low":1962,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-25",52.32,52.5,-0.45,-0.85,145800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-24",53.79,53.94,52.58,52.95,-0.82,-1.53,181900,{"date":2269,"open":2270,"high":1816,"low":1920,"close":2271,"change":2272,"percent_change":1666,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",54.55,53.77,-0.6,175100,{"date":2275,"open":1942,"high":2276,"low":2277,"close":2278,"change":1944,"percent_change":1906,"volume":2279,"transactions":9,"vwap":2278},"2025-09-22",54.68,53.41,54.37,156200,{"date":2281,"open":2282,"high":2084,"low":2283,"close":1777,"change":1265,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1777},"2025-09-19",55.64,54.02,-2.27,453200,{"date":2287,"open":1957,"high":2288,"low":1769,"close":2289,"change":1322,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-18",56.17,55.61,3.67,167800,{"date":2293,"open":2294,"high":2124,"low":2295,"close":1949,"change":399,"percent_change":1338,"volume":2296,"transactions":9,"vwap":1949},"2025-09-17",54.69,53.39,173400,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":611,"percent_change":500,"volume":2302,"transactions":9,"vwap":2301},"2025-09-16",54.6,53.72,54.32,211000,{"date":2304,"open":2305,"high":2306,"low":1890,"close":2307,"change":137,"percent_change":512,"volume":1566,"transactions":9,"vwap":2307},"2025-09-15",54.76,54.83,54.39,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2024,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2024},"2025-09-12",55.29,55.35,54.24,-1.59,-2.84,169500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1751,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1751},"2025-09-11",55.07,56.099998,54.95,1.06,1.93,144500,{"date":2325,"open":2261,"high":2326,"low":2261,"close":2306,"change":205,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2306},"2025-09-10",55.16,1.8,264400,{"date":2330,"open":2331,"high":1806,"low":2132,"close":1890,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1890},"2025-09-09",55.0099983,-1.44,-2.6,172900,{"date":2336,"open":2319,"high":2319,"low":1778,"close":2337,"change":2338,"percent_change":2256,"volume":2339,"transactions":9,"vwap":2337},"2025-09-08",55.3,-0.25,196500,{"date":2341,"open":2342,"high":2319,"low":2343,"close":1792,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1792},"2025-09-05",54.91,54.17,1.03,1.89,222900,{"date":2348,"open":2017,"high":2349,"low":2350,"close":1784,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1784},"2025-09-04",54.53,52.68,1.7,3.22,230400,{"date":2355,"open":2356,"high":2025,"low":2357,"close":1928,"change":1943,"percent_change":1944,"volume":2358,"transactions":9,"vwap":1928},"2025-09-03",52.44,52.0099983,297300,{"date":2360,"open":2361,"high":2362,"low":2248,"close":2363,"change":1296,"percent_change":1331,"volume":2364,"transactions":9,"vwap":2363},"2025-09-02",53.24,54.029999,52.81,207300,{"date":2366,"open":2367,"high":2368,"low":1890,"close":2312,"change":460,"percent_change":1868,"volume":2369,"transactions":9,"vwap":2312},"2025-08-29",54.9,55.39,218000,{"date":2371,"open":1827,"high":2372,"low":2271,"close":2342,"change":1016,"percent_change":132,"volume":2373,"transactions":9,"vwap":2342},"2025-08-28",55.040001,298100,{"date":2375,"open":1934,"high":2376,"low":1890,"close":2278,"change":512,"percent_change":2013,"volume":2377,"transactions":9,"vwap":2278},"2025-08-27",54.92,291600,{"date":2379,"open":1815,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2034,"volume":2384,"transactions":9,"vwap":2382},"2025-08-26",55.56,54.099998,54.2,-0.44,252400,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-25",54,55.12,54.64,0.41,0.76,287200,{"date":2394,"open":2395,"high":2151,"low":2395,"close":2140,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2140},"2025-08-22",51.99,2.39,4.61,217000,{"date":2400,"open":1987,"high":2401,"low":2402,"close":2403,"change":59,"percent_change":918,"volume":2404,"transactions":9,"vwap":2403},"2025-08-21",52.049999,50.72,51.84,391400,{"date":2406,"open":2403,"high":2407,"low":2408,"close":2409,"change":1172,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-20",52.28,50.93,51.35,-2.12,212800,{"date":2413,"open":2414,"high":2146,"low":2415,"close":2416,"change":205,"percent_change":1694,"volume":2417,"transactions":9,"vwap":2416},"2025-08-19",51.86,51.47,52.46,409400,{"date":2419,"open":2420,"high":2216,"low":2421,"close":2422,"change":869,"percent_change":2250,"volume":2423,"transactions":9,"vwap":2422},"2025-08-18",51.39,51.36,51.49,447800,{"date":2425,"open":1918,"high":1918,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-15",51.27,51.37,-1.84,-3.46,411800,{"date":2432,"open":2433,"high":1892,"low":2434,"close":2435,"change":1288,"percent_change":1194,"volume":2093,"transactions":9,"vwap":2435},"2025-08-14",52.16,51.67,53.21,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-13",51.09,53.45,50.58,53.33,2.8,5.54,586200,{"date":2446,"open":33,"high":2447,"low":2448,"close":2449,"change":1922,"percent_change":1231,"volume":2450,"transactions":9,"vwap":2449},"2025-08-12",50.65,49.43,50.53,414100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2234,"percent_change":2344,"volume":2457,"transactions":9,"vwap":2456},"2025-08-11",48.47,49.37,48.13,49.2,411100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-08",48.9,49.38,48.41,48.7,0.3,0.62,394700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":250,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-07",48.56,48.99,47.59,48.4,0.79,448800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2200,"percent_change":2112,"volume":2481,"transactions":9,"vwap":2480},"2025-08-06",47.75,48.23,46.47,48.02,624800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-05",44.29,48.72,44.029999,48.12,11.41,31.08,1306500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-04",35.75,36.95,35.48,36.71,1.28,3.61,412100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1265,"percent_change":2192,"volume":2506,"transactions":9,"vwap":2505},"2025-08-01",36.080002,36.15,34.95,35.43,286100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1288,"percent_change":777,"volume":2513,"transactions":9,"vwap":2512},"2025-07-31",36.44,36.91,36.32,36.69,226000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2265,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-30",37.75,37.83,36.39,36.81,-2.18,273700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1710,"percent_change":1179,"volume":2528,"transactions":9,"vwap":2527},"2025-07-29",38.37,38.7,36.7,37.63,360900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":439,"percent_change":2112,"volume":2535,"transactions":9,"vwap":2534},"2025-07-28",38.29,38.69,37.65,38.099998,253700,{"date":2537,"open":2538,"high":2531,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-25",37.57,37.029999,38.18,0.69,1.84,314900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1001,"volume":2551,"transactions":9,"vwap":2549},"2025-07-24",37.14,37.62,37.0099983,37.49,-0.02,272500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":469,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-23",37.24,37.58,36.8,37.51,2.43,347600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":117,"percent_change":1133,"volume":2566,"transactions":9,"vwap":2565},"2025-07-22",35.91,37,35.87,36.62,282300,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1499,"volume":2573,"transactions":9,"vwap":2571},"2025-07-21",37.29,35.56,35.9,-0.38,392700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2078,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-18",36.99,37.23,36.049999,36.28,-1.76,406600,{"date":2583,"open":2584,"high":2546,"low":2584,"close":2585,"change":1052,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-17",35.33,36.93,4.44,411400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-16",34.3,35.38,33.85,35.36,1.2,3.51,553900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":387,"percent_change":1836,"volume":2603,"transactions":9,"vwap":2602},"2025-07-15",34.84,35.65,34.14,34.16,433500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-14",35.85,36.26,34.17,34.36,-1.89,-5.21,373800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":778,"percent_change":333,"volume":2619,"transactions":9,"vwap":2618},"2025-07-11",36.16,36.55,35.82,36.25,397000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-10",35.61,36.78,35.6,36.66,1.01,2.83,362600,{"date":2630,"open":2631,"high":2571,"low":2599,"close":2600,"change":2632,"percent_change":2219,"volume":2633,"transactions":9,"vwap":2600},"2025-07-09",35.7,0.15,385800,{"date":2635,"open":2624,"high":2636,"low":2637,"close":2638,"change":1219,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-08",36.21,35.45,35.5,0.45,345600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":376,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-07",35.46,36.35,35.24,35.34,-1.92,567200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-03",36.54,36.94,35.92,36.029999,0,349500,{"date":2658,"open":2659,"high":2636,"low":2660,"close":2654,"change":620,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2654},"2025-07-02",35.029999,34.41,3.27,413900,{"date":2664,"open":2665,"high":2624,"low":2666,"close":2667,"change":2668,"percent_change":934,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",33.25,33.040001,34.89,1.52,505000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":784,"percent_change":2154,"volume":2676,"transactions":9,"vwap":2675},"2025-06-30",33.39,33.6,32.76,33.37,593500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":194,"volume":2684,"transactions":9,"vwap":2682},"2025-06-27",33.060001,33.97,32.74,33.55,0.92,1252700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1202,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-26",32.77,34.23,32.48,32.63,3.52,1172200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1401,"percent_change":1338,"volume":2699,"transactions":9,"vwap":2698},"2025-06-25",31.92,32.060001,31.35,31.52,580600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2695,"change":1017,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2695},"2025-06-24",31.73,32.41,31.54,2.08,521200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":737,"percent_change":1110,"volume":2713,"transactions":9,"vwap":2712},"2025-06-23",31.19,31.7,30.48,31.27,220300,{"date":2715,"open":2696,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-20",32.19,31.21,31.36,-0.48,-1.51,712200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":94,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-18",32.53,32.96,31.82,31.84,-2.45,257300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2265,"percent_change":2728,"volume":2669,"transactions":9,"vwap":2735},"2025-06-17",33.09,33.46,32.47,32.64,{"date":2737,"open":2732,"high":2738,"low":2739,"close":2733,"change":2391,"percent_change":2740,"volume":2107,"transactions":9,"vwap":2733},"2025-06-16",33.84,32.82,2.32,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2520,"volume":2748,"transactions":9,"vwap":2746},"2025-06-13",32.81,33.34,32.28,32.7,-0.73,705000,{"date":2750,"open":2751,"high":2673,"low":2752,"close":2753,"change":2754,"percent_change":137,"volume":2755,"transactions":9,"vwap":2753},"2025-06-12",33.14,32.91,33.43,0.03,390700,{"date":2757,"open":2758,"high":2759,"low":2679,"close":2760,"change":479,"percent_change":168,"volume":2761,"transactions":9,"vwap":2760},"2025-06-11",33.41,33.86,33.4,379900,{"date":2763,"open":2665,"high":2764,"low":2765,"close":2766,"change":122,"percent_change":601,"volume":2767,"transactions":9,"vwap":2766},"2025-06-10",33.32,32.58,33.11,264800,{"date":2769,"open":2770,"high":2766,"low":2771,"close":2674,"change":2219,"percent_change":302,"volume":2772,"transactions":9,"vwap":2674},"2025-06-09",32.72,32.37,263600,{"date":2774,"open":2735,"high":2770,"low":2696,"close":2775,"change":250,"percent_change":66,"volume":2776,"transactions":9,"vwap":2775},"2025-06-06",32.34,209700,{"date":2778,"open":2779,"high":2779,"low":2780,"close":2781,"change":1653,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-05",32.11,31.47,31.96,-0.84,366500,{"date":2785,"open":2786,"high":2787,"low":2780,"close":2788,"change":1571,"percent_change":1514,"volume":2789,"transactions":9,"vwap":2788},"2025-06-04",31.74,32.66,32.23,482500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-03",29.049999,31.86,28.8,31.76,2.92,10.12,634100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2004,"percent_change":830,"volume":2805,"transactions":9,"vwap":2804},"2025-06-02",30.27,30.39,28.79,28.84,372300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2808,"change":2811,"percent_change":580,"volume":2812,"transactions":9,"vwap":2808},"2025-05-30",30.32,31,29.98,-0.14,650000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2639,"percent_change":1187,"volume":2819,"transactions":9,"vwap":2818},"2025-05-29",30.38,30.74,29.94,30.46,517400,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":1172,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-28",31.42,29.85,30.01,-3.57,362000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2060,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-27",30.3,31.24,29.93,31.12,5.03,510400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1499,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-23",29.99,30.47,29.53,29.63,-3.42,328400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1288,"percent_change":745,"volume":2849,"transactions":9,"vwap":2848},"2025-05-22",30.65,30.93,30.49,30.68,379300,{"date":2851,"open":2745,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-21",32.49,30.77,30.8,-1.99,-6.07,251600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1660,"percent_change":1118,"volume":2864,"transactions":9,"vwap":2863},"2025-05-20",32.69,32.92,32.39,32.79,403800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":699,"percent_change":2632,"volume":2871,"transactions":9,"vwap":2870},"2025-05-19",32.15,32.84,32,32.71,348900,{"date":2873,"open":2743,"high":2874,"low":2689,"close":2787,"change":839,"percent_change":580,"volume":2875,"transactions":9,"vwap":2787},"2025-05-16",32.95,290000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2743,"change":1710,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2743},"2025-05-15",32.88,33.27,32.6,-1.41,285200,{"date":2884,"open":2753,"high":2885,"low":2886,"close":2887,"change":2383,"percent_change":1378,"volume":2888,"transactions":9,"vwap":2887},"2025-05-14",34.02,33.099998,33.28,326800,{"date":2890,"open":2891,"high":2885,"low":2892,"close":2893,"change":73,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-05-13",33.51,32.97,33.72,2.74,442100,{"date":2897,"open":2898,"high":2738,"low":2899,"close":2739,"change":1922,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2739},"2025-05-12",33.29,32.5,4.22,680100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2632,"percent_change":17,"volume":2908,"transactions":9,"vwap":2907},"2025-05-09",31.39,31.88,31.1,31.49,350000,{"date":2910,"open":2831,"high":2911,"low":2840,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-08",32.27,31.34,2.19,7.51,498800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-07",28.99,29.7,28.34,29.15,2.02,7.45,808800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1402,"percent_change":489,"volume":2931,"transactions":9,"vwap":2930},"2025-05-06",27.42,27.78,27.12,27.13,400200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1788,"percent_change":293,"volume":2938,"transactions":9,"vwap":2937},"2025-05-05",27.88,28.21,27.57,27.74,292600,{"date":2940,"open":2941,"high":2942,"low":2934,"close":2943,"change":163,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-02",27.98,28.64,28.16,2.44,392100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2250,"percent_change":324,"volume":2581,"transactions":9,"vwap":2951},"2025-05-01",27.56,28.030001,27.23,27.49,{"date":2953,"open":2954,"high":2954,"low":183,"close":2955,"change":1867,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-04-30",27.47,27.26,-2.5,326700,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1564,"percent_change":460,"volume":2964,"transactions":9,"vwap":2963},"2025-04-29",28.11,28.23,27.52,27.96,156100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":52,"volume":2972,"transactions":9,"vwap":2970},"2025-04-28",27.97,28.73,27.83,28.15,0.28,576600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1943,"percent_change":1906,"volume":2979,"transactions":9,"vwap":2978},"2025-04-25",27.53,27.94,27.46,27.87,136100,{"date":2981,"open":2982,"high":2943,"low":2982,"close":2983,"change":2626,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-04-24",26.96,27.86,3.76,343600,{"date":187,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2113,"transactions":9,"vwap":2990},27.76,28.44,26.63,26.85,-0.91,-3.28]