[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLIO":3,"homepage-market-summary":36,"stock-historical-HLIO":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HLIO","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},"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":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},71.71,70.2,72.45,69.45,68.89,2.82,4.09,532451.454118,10914,71.4331,95.050003,47.0099983,348401.662510168,51.4,7123,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},25.7,357821,130604515.627542,169.38,"2025-04-22",[188,189,199,210,221,232,242,253,264,274,284,294,305,316,325,336,347,358,369,380,391,400,410,420,431,441,452,461,471,482,493,504,514,524,535,544,552,563,574,584,594,604,613,623,633,642,653,663,674,684,694,705,713,722,732,738,747,754,763,772,779,786,795,803,810,818,825,833,841,848,855,863,872,880,888,897,905,914,921,929,937,944,953,962,970,979,987,995,1002,1011,1015,1022,1029,1037,1046,1054,1063,1071,1080,1088,1096,1104,1112,1119,1128,1136,1144,1152,1159,1167,1174,1181,1188,1196,1205,1213,1217,1225,1233,1242,1248,1253,1260,1267,1274,1282,1291,1299,1308,1317,1325,1333,1342,1348,1355,1363,1372,1379,1388,1396,1404,1410,1419,1427,1435,1442,1451,1459,1465,1473,1480,1487,1495,1502,1509,1517,1524,1530,1537,1545,1554,1561,1568,1576,1582,1590,1599,1605,1611,1617,1626,1634,1640,1648,1655,1661,1667,1675,1680,1689,1697,1705,1713,1719,1726,1734,1742,1751,1760,1768,1774,1782,1790,1796,1803,1810,1817,1823,1830,1836,1844,1853,1862,1870,1879,1886,1894,1900,1908,1916,1923,1930,1938,1945,1952,1960,1969,1977,1986,1992,2000,2008,2015,2021,2029,2036,2042,2049,2056,2062,2067,2073,2080,2087,2095,2101,2107,2115,2123,2130,2137,2142,2149,2157,2164,2172,2179,2187,2194,2202,2206,2214,2221,2228,2231,2238,2244,2251,2260,2266,2272,2278,2284,2289,2295,2300,2308,2316,2321,2327,2332,2339,2346,2351,2357,2362,2367,2371,2378,2386,2392,2398,2405,2411,2417,2424,2429,2438,2445,2452,2461,2469,2476,2485,2494,2501,2508,2516,2523,2530,2538,2546,2554,2562,2569,2577,2583,2592,2599,2608,2615,2623,2628,2635,2643,2651,2657,2664,2671,2679,2687,2694,2701,2708,2716,2725,2731,2736,2744,2751,2757,2763,2768,2772,2779,2785,2794,2801,2808,2815,2822,2830,2838,2845,2853,2860,2867,2871,2878,2884,2891,2897,2904,2911,2920,2927,2934,2942,2948,2955,2962,2970,2977,2983,2989],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",67.79,69.625,67.15,0.97,1.43,445958.243354,9689,68.8212,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",69.22,69.445,67.495,67.92,-0.63,-0.92,685762.074846,12348,67.8616,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",69.2,69.39,67.94,68.55,-0.36,-0.52,423507.890577,9135,68.5242,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",68.48,70.285,67.62,68.91,0.27,0.39,359175.996384,10600,69.0279,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":153,"volume":239,"transactions":240,"vwap":241},"2026-09-25",68.76,69.42,68.1,68.64,0.26,534290.929445,8745,68.6154,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",68.68,69.18,67.85,68.38,-1.14,-1.64,586650.79588,11427,68.3379,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",68.45,70.49,68.16,69.52,0.86,1.25,323831.258137,9460,69.7266,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":133,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",69.19,69.5,68.32,68.66,0.59,335543.262705,9323,68.7446,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",69.48,67.97,68.26,-1.03,-1.49,289738.557228,6713,68.4107,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",68.12,69.29,67.0676,1.3,1.91,621917.042747,6934,68.8835,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",68.73,69.1199,67.28,67.99,0.93,1.39,299394.210836,7838,68.1345,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",67.3,68.3,66.19,67.06,0.56,0.84,436631.397106,10139,67.3762,{"date":317,"open":214,"high":278,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",66.22,66.5,-0.75,-1.12,327715.33582,8039,66.5647,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",68.85,69.715,66.93,67.25,-3.41,-4.83,277368.378617,7250,67.4207,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",69.4,70.785,68.81,70.66,2.6,3.82,280042.60362,7667,70.2236,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",70.02,70.07,67.5877,68.06,-2.67,-3.77,380469.680765,10146,68.2768,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",71.15,72.15,70.44,70.73,-0.69,-0.97,280431.074809,7748,70.898,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",72.23,72.47,71.02,71.42,-0.2,-0.28,257948.326838,7773,71.7427,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",71.9,73.32,71.21,71.62,-0.49,-0.68,421856.6955,10080,71.7707,{"date":392,"open":393,"high":361,"low":276,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",70.97,72.11,1.6,2.27,400981.346758,7238,71.4987,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":113,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",71.04,72.3,70.27,70.51,0.09,317838.259656,7950,71.0966,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",73.25,70.24,70.45,-2.57,-3.52,292597.232628,6889,70.8159,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",73.09,73.41,72.145,73.02,-0.06,-0.08,328844.841527,7916,72.9698,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":398,"vwap":440},"2026-08-28",74.62,74.945,72.43,73.08,-1.35,-1.81,219417.343768,73.0561,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",74.89,75.31,73.97,74.43,-0.5,-0.67,212435.154547,7961,74.6441,{"date":453,"open":454,"high":455,"low":445,"close":456,"change":143,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",74.71,75.9999,74.93,0.89,171057.302785,6162,74.9076,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":228,"volume":468,"transactions":469,"vwap":470},"2026-08-25",74.98,75.775,73.7,74.27,0.29,223122.784113,6990,74.2162,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",76.22,76.995,73.94,73.98,-2.2,-2.89,385800.565452,8167,74.4426,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",77.1,77.485,75,76.18,-0.13,-0.17,216981.355961,5778,76.0089,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",75.67,76.845,74.84,76.31,0.13,0.17,326762.893052,9558,75.9188,{"date":505,"open":506,"high":507,"low":508,"close":487,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",80.52,80.685,76.03,-3.25,-4.09,301180.189783,8156,76.9035,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":415,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",80.98,81.05,78.91,79.43,-3.13,263525.359578,7699,79.5237,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",81.32,82.62,81.22,82,0.51,0.63,205966.100617,5275,82.018,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":158,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",80.4,83.475,81.49,0.43,302305.226461,8251,81.8729,{"date":545,"open":546,"high":547,"low":519,"close":548,"change":148,"percent_change":133,"volume":549,"transactions":550,"vwap":551},"2026-08-13",81.41,82.35,81.14,340487.251932,8204,81.0017,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",81.97,82.685,78.51,80.82,-0.24,-0.3,377727.877529,8418,80.3846,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",82.01,84.59,80.06,81.06,-0.46,-0.56,699634.869609,13751,81.6779,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",84.04,81.3,81.52,-1.87,-2.24,325565.491748,8023,81.889,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":289,"volume":591,"transactions":592,"vwap":593},"2026-08-07",82.31,83.57,81.7,83.39,1.07,295061.486936,6877,82.9581,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":427,"volume":601,"transactions":602,"vwap":603},"2026-08-06",81.93,84.76,81.16,82.32,-0.07,261759.090872,6069,82.6999,{"date":605,"open":516,"high":606,"low":607,"close":608,"change":300,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",82.42,80.6,82.39,1.14,289726.986189,6296,82.0607,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":260,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",81.28,82.17,79.69,81.46,1.56,299672.012216,6715,81.5181,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",78.22,80.43,80.21,2.3,2.95,243501.943559,6009,79.8546,{"date":634,"open":635,"high":636,"low":484,"close":637,"change":638,"percent_change":238,"volume":639,"transactions":640,"vwap":641},"2026-07-31",78.93,79.34,77.91,0.2,195239.830432,6716,78.3247,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",77.07,77.92,76,77.71,2.88,3.85,254045.542091,7242,77.2786,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",77.37,74.64,74.83,-2.56,-3.31,358862.277741,9165,75.4317,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",78.3,79.25,76.9,77.39,-1.09,-1.39,284011.106805,7616,77.6224,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":437,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",80.32,81.11,77.115,78.48,-1.69,217748.294218,6686,78.2485,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":113,"volume":691,"transactions":692,"vwap":693},"2026-07-24",80.35,80.9,79.17,79.83,0.05,200875.615843,6463,79.8376,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",80.07,81.59,79.175,79.78,-0.95,-1.18,345070.327715,7796,79.7487,{"date":706,"open":548,"high":707,"low":708,"close":709,"change":437,"percent_change":249,"volume":710,"transactions":711,"vwap":712},"2026-07-22",83.415,80.69,80.73,409834.973061,7396,81.6202,{"date":714,"open":547,"high":715,"low":716,"close":717,"change":52,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",83.36,81.15,82.08,1.23,341054.860403,8087,82.1224,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":600,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",82.24,83.9898,80.01,81.08,-0.09,221634.622625,7361,81.1709,{"date":733,"open":734,"high":527,"low":734,"close":716,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":716},"2026-07-17",79.019997,-0.32,-0.39,206000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",79.74,81.84,78.87,81.47,1.04,1.29,251500,{"date":748,"open":749,"high":750,"low":751,"close":626,"change":205,"percent_change":752,"volume":753,"transactions":9,"vwap":626},"2026-07-15",80.95,83.41,79.23,-0.78,304800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",81.73,82.040001,79.79,81.059998,1.36,1.71,236800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",80.029999,81.010002,79.64,79.7,-0.33,-0.41,279800,{"date":773,"open":774,"high":775,"low":774,"close":765,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-07-10",79.33,81.31,-0.18,-0.22,292500,{"date":780,"open":781,"high":782,"low":781,"close":627,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":627},"2026-07-09",79.18,81.2,1.16,1.47,263300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",79.42,80.33,78.24,79.050003,-0.96,-1.2,255000,{"date":796,"open":775,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",82.16,77.59,80.010002,-2.49,-3.02,384500,{"date":804,"open":805,"high":806,"low":724,"close":807,"change":808,"percent_change":499,"volume":809,"transactions":9,"vwap":807},"2026-07-06",82.61,84.010002,82.5,0.11,285700,{"date":811,"open":812,"high":813,"low":814,"close":608,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":608},"2026-07-02",84.37,85.28,80.099998,-1.98,-2.35,614300,{"date":819,"open":820,"high":820,"low":821,"close":812,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-07-01",89.83,84.27,-4.88,-5.47,466800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":489,"volume":832,"transactions":9,"vwap":830},"2026-06-30",90.29,91.080002,88.77,89.25,-0.15,415500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":701,"volume":840,"transactions":9,"vwap":838},"2026-06-29",88.83,91.029999,87.91,89.4,-1.07,407500,{"date":842,"open":843,"high":843,"low":830,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",92.7,90.47,-2.41,-2.59,931800,{"date":849,"open":850,"high":31,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",90.61,92.88,3.31,3.7,382000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":808,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",90.12,91.69,89.029999,89.57,0.12,480300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",90.23,91.49,88.92,89.46,-2.95,-3.19,447100,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-22",90.68,92.41,89.67,1.92,2.12,342500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",85.9,90.6,90.49,5.89,6.96,671100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",85.99,87.39,83.89,84.6,-1.15,-1.34,459600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":238,"volume":904,"transactions":9,"vwap":902},"2026-06-16",85.93,87.29,85.3,85.75,0.22,278000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",86.82,87.87,85.18,85.53,0.95,1.12,245700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":911,"percent_change":609,"volume":920,"transactions":9,"vwap":919},"2026-06-12",84.28,85,83.61,84.58,175000,{"date":922,"open":923,"high":924,"low":686,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",81.13,83.95,83.63,3.64,4.55,244700,{"date":930,"open":715,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",84.29,79.98,79.99,-3.83,-4.57,413700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":500,"percent_change":638,"volume":943,"transactions":9,"vwap":942},"2026-06-09",84.98,85.98,81,83.82,496200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",82.49,84,81.66,83.65,2.38,2.93,354900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",85.099998,85.44,80.54,81.27,-4.67,-5.43,554100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":95,"volume":969,"transactions":9,"vwap":967},"2026-06-04",85.42,86.74,83.92,85.94,0.87,408600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",82.91,85.85,82.15,85.07,1.59,1.9,360200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":540,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-02",83.43,84.79,82.81,83.48,0.52,452000,{"date":988,"open":989,"high":990,"low":528,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",82.089996,83.33,83.050003,-0.04,-0.05,226700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":690,"percent_change":113,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",82.65,83.59,82.080002,83.089996,282200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",81.89,83.24,80.15,83.040001,0.54,0.65,284900,{"date":1012,"open":546,"high":1013,"low":546,"close":807,"change":148,"percent_change":228,"volume":1014,"transactions":9,"vwap":807},"2026-05-27",82.78,206400,{"date":1016,"open":1017,"high":1000,"low":933,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",80,82.18,3.06,3.87,365000,{"date":1023,"open":1024,"high":1025,"low":637,"close":1026,"change":1027,"percent_change":784,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",78.79,79.4,79.12,1.15,307800,{"date":1030,"open":1031,"high":519,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",78.44,76.89,77.97,-1.19,-1.5,576700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",78.41,79.82,77.12,79.16,1.22,1.57,506500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":52,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",76.21,78.14,74.4,77.94,0.77,604700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",77.46,78.73,75.88,77.17,0.14,0.18,331100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":248,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",76.84,77.98,75.010002,77.029999,-1.46,407000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",76.24,78.65,75.52,78.17,3.01,4,394000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":845,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",78.07,78.5,75.11,75.16,-3.11,487800,{"date":1089,"open":1090,"high":1017,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",74.63,72.56,77.57,9.55,14.04,1093100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":375,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",68.41,69.84,67.2,68.019997,-0.29,444700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":158,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",68.61,68.94,67.26,68.22,0.24,258600,{"date":1113,"open":1114,"high":1114,"low":204,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",70.23,67.98,-1.83,-2.62,228200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",69.059998,69.88,68.63,69.81,2.01,2.96,182500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",65.81,68.089996,67.8,2.31,3.53,170000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":437,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-04",66.37,66.99,65.13,65.49,-2.02,259000,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",68.21,66.61,66.84,-1.56,-2.28,188700,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":619,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-30",66.77,68.65,68.4,2.33,181700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1148,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1148},"2026-04-29",67.95,68.37,66.4,-1.11,-1.63,234400,{"date":1168,"open":1169,"high":245,"low":1170,"close":1161,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1161},"2026-04-28",69.050003,67.34,-1.23,-1.78,183800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":245,"change":95,"percent_change":1179,"volume":1180,"transactions":9,"vwap":245},"2026-04-27",68.43,69.41,67.69,1.5,289100,{"date":1182,"open":214,"high":1183,"low":1184,"close":257,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":257},"2026-04-24",69.27,67.38,-0.16,-0.23,376900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":268,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":268},"2026-04-23",68.13,69.24,67.7,0.75,1.11,273000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",69.8,70,67.24,67.57,-1.6,-2.31,269500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":808,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",68.97,70.34,68.86,69.17,0.16,172100,{"date":1214,"open":1176,"high":1121,"low":246,"close":1121,"change":1215,"percent_change":17,"volume":1216,"transactions":9,"vwap":1121},"2026-04-20",0.33,210800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":296,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":296},"2026-04-17",68,70.21,67.78,1.81,2.7,369300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":217,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",67.22,68.23,66.53,66.92,-0.77,358400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",70.48,71.029999,66.82,67.44,-3.68,-5.17,353700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":488,"percent_change":776,"volume":994,"transactions":9,"vwap":1247},"2026-04-14",71.13,71.96,70.53,71.12,{"date":1249,"open":363,"high":1250,"low":1235,"close":1251,"change":861,"percent_change":500,"volume":1252,"transactions":9,"vwap":1251},"2026-04-13",71.48,71.25,223400,{"date":1254,"open":1255,"high":1256,"low":341,"close":1244,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1244},"2026-04-10",72.81,73.24,-1.26,-1.74,388500,{"date":1261,"open":258,"high":1262,"low":258,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-09",73.029999,72.39,2.48,3.55,610700,{"date":1268,"open":215,"high":1269,"low":223,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",70.26,69.91,4.19,6.38,571500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":776,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",65.58,66.97,64.27,65.72,-0.12,360300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",66.38,67.5,64.86,65.84,-1.43,-2.13,753600,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",68.93,64.61,67.27,-1.06,-1.55,422200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",65.66,68.57,65.64,68.33,3.62,5.59,509400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",63.97,66.29,63.48,64.71,1.97,3.14,818700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",65.35,62.13,62.74,-1.7,-2.64,478100,{"date":1326,"open":1327,"high":309,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",65.3,63.89,64.44,-1.25,-1.9,341400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",66.24,66.7,65.089996,65.69,-1.54,-2.29,308400,{"date":1343,"open":308,"high":245,"low":1344,"close":1345,"change":1346,"percent_change":569,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",67.089996,67.23,-0.31,341600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":853,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",64.34,67.74,67.54,2.41,259400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1140,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1140},"2026-03-23",64.81,67.35,62.56,2.13,3.38,576900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",64.07,64.9,62.049999,63,-0.83,-1.3,520400,{"date":1373,"open":1374,"high":1357,"low":1375,"close":1376,"change":1377,"percent_change":808,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",62.71,62.31,63.83,0.07,202600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",64.65,65.059998,63.6,63.76,-1.16,-1.79,206300,{"date":1389,"open":1301,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-17",66.11,64.62,64.92,-0.4,-0.61,252600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1027,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-16",65.75,66.46,64.97,65.32,1.79,346500,{"date":1405,"open":309,"high":329,"low":1406,"close":1407,"change":1149,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",63.59,64.17,-2.37,416900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-12",66.64,67.73,65.15,65.73,-1.91,-2.82,386300,{"date":1420,"open":1421,"high":1190,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",65.46,64.67,67.64,1.66,2.52,399100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":133,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",65.36,68.62,64.099998,65.98,0.61,618700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1276,"change":1440,"percent_change":457,"volume":1441,"transactions":9,"vwap":1276},"2026-03-09",63.44,66,62.6,0.58,336500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",65.63,66.51,64.18,65,-2.61,-3.86,344600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":331,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",70.86,71.010002,66.89,67.61,-2.39,340700,{"date":1460,"open":1461,"high":1462,"low":1183,"close":1199,"change":1463,"percent_change":1069,"volume":1464,"transactions":9,"vwap":1199},"2026-03-04",72.9,73.65,-1.04,674100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",76.47,70.35,71.040001,-3.34,-4.49,749400,{"date":1474,"open":1269,"high":1475,"low":1476,"close":1477,"change":1019,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",74.67,69.099998,74.38,4.29,587700,{"date":1481,"open":1482,"high":1483,"low":404,"close":1484,"change":1485,"percent_change":1142,"volume":1486,"transactions":9,"vwap":1484},"2026-02-27",71.49,71.75,71.32,-1.47,282500,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-26",74.74,71.26,72.79,-1.05,-1.42,256300,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1369,"volume":1501,"transactions":9,"vwap":1499},"2026-02-25",75.46,72.86,73.84,-0.62,154300,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":746,"transactions":9,"vwap":1506},"2026-02-24",72.38,74.61,74.46,1.48,2.03,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1330,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-23",74.040001,74.080002,72.010002,72.98,-1.68,183000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1008,"percent_change":44,"volume":1523,"transactions":9,"vwap":1522},"2026-02-20",73.67,74.87,72.32,74.23,275700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1186,"percent_change":1346,"volume":1523,"transactions":9,"vwap":1529},"2026-02-19",73.22,74,72.48,73.69,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1185,"percent_change":777,"volume":1536,"transactions":9,"vwap":1535},"2026-02-18",74.31,75.21,73.63,73.92,240200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1512,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1512},"2026-02-17",74.86,76.16,73.37,-1.57,-2.08,896500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",74.29,75.95,73.15,75.65,1.96,2.66,234700,{"date":1555,"open":1547,"high":1556,"low":1557,"close":1529,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1529},"2026-02-12",76.080002,73.4,-0.19,-0.26,195400,{"date":1562,"open":1547,"high":1563,"low":1256,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-11",75.4,73.88,0.47,0.64,184000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":423,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":423},"2026-02-10",72.65,74.3,72.14,0.71,0.98,176500,{"date":1577,"open":1578,"high":1564,"low":1579,"close":1580,"change":1061,"percent_change":128,"volume":1581,"transactions":9,"vwap":1580},"2026-02-09",72.55,71.65,72.7,390400,{"date":1583,"open":1584,"high":1585,"low":363,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",70.87,73.45,72.52,2.5,3.57,458900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-05",69.66,70.65,68.79,70.019997,-0.71,-1,297700,{"date":1600,"open":1199,"high":1601,"low":1602,"close":363,"change":783,"percent_change":1603,"volume":1604,"transactions":9,"vwap":363},"2026-02-04",71.86,69.040001,1.67,518800,{"date":1606,"open":1132,"high":1607,"low":1238,"close":1608,"change":1133,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-03",69.62,69.57,3.43,361300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1108,"change":1264,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1108},"2026-02-02",64.28,67.67,3.83,267500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-30",65.23,66.36,64.6,64.78,-1.17,-1.77,314600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":977,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",64.74,66.099998,64.050003,65.95,2.97,300000,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1630,"change":1624,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1630},"2026-01-28",66.019997,63.41,-2.69,323500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":776,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-27",66.56,66.98,65.24,65.82,-0.27,209000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1438,"change":690,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1438},"2026-01-26",65.59,66.85,64.91,0.08,321600,{"date":1656,"open":1657,"high":1238,"low":1658,"close":1631,"change":1659,"percent_change":249,"volume":1660,"transactions":9,"vwap":1631},"2026-01-23",66.040001,65.14,-1.1,377900,{"date":1662,"open":1663,"high":1664,"low":1445,"close":1665,"change":569,"percent_change":387,"volume":1666,"transactions":9,"vwap":1665},"2026-01-22",67.82,68.56,67.050003,274200,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",65.34,67.71,67.51,3.03,4.7,463600,{"date":1676,"open":1677,"high":1438,"low":1677,"close":1678,"change":228,"percent_change":1433,"volume":1679,"transactions":9,"vwap":1678},"2026-01-20",63.47,64.48,578000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",63.32,64.35,62.82,64.089996,1.18,1.88,476500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":88,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-15",61.28,63.049999,61.27,62.91,2.18,238400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1102,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-14",61.95,62.16,60.23,61.57,-0.47,340500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":540,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-13",61.63,62.64,61.43,61.86,0.7,342900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":312,"percent_change":301,"volume":1718,"transactions":9,"vwap":1709},"2026-01-12",60.5,61.47,60.029999,298500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":395,"percent_change":1725,"volume":1418,"transactions":9,"vwap":1724},"2026-01-09",59.36,60.74,59.040001,60.59,2.71,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-08",56.26,59.27,58.99,1.86,3.26,287400,{"date":1735,"open":1736,"high":1737,"low":43,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",58.96,59.88,57.13,-2.33,-3.92,459500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-06",55.89,59.55,55.27,59.46,3.17,5.63,462500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-05",54.86,57.58,54.66,56.29,1.58,2.89,229300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1043,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-02",54.049999,54.78,53.35,54.71,2.28,184900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":114,"change":1231,"percent_change":1493,"volume":1773,"transactions":9,"vwap":114},"2025-12-31",54.35,54.96,53.14,190900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1186,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-30",54.52,55.14,52.65,54.26,-0.42,243700,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-29",55.55,54.45,54.49,-1.01,-1.82,179700,{"date":1791,"open":1792,"high":1793,"low":1779,"close":1794,"change":1653,"percent_change":1060,"volume":1795,"transactions":9,"vwap":1794},"2025-12-26",55.62,55.82,55.5,128200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":690,"percent_change":406,"volume":1802,"transactions":9,"vwap":1801},"2025-12-24",55.32,56.85,55.17,55.42,327100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":992,"percent_change":600,"volume":1809,"transactions":9,"vwap":1808},"2025-12-23",55.25,55.47,54.7,55.37,167400,{"date":1811,"open":1777,"high":1812,"low":1813,"close":1814,"change":1193,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",55.78,54.25,55.41,1.37,299600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1755,"change":638,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1755},"2025-12-19",54.12,55.09,0.37,303900,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":735,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-18",55.99,54.38,54.46,-0.58,341200,{"date":1831,"open":1832,"high":1833,"low":1827,"close":1763,"change":79,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1763},"2025-12-17",55.4,56.45,-1.93,273800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1331,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",56.61,57.46,54.5,55.86,-3.29,545300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",57.16,57.85,56.19,57.76,0.96,1.69,289400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-12",57.71,57.91,56.57,56.8,-0.7,-1.22,239300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1686,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-11",56.58,57.86,55.96,57.5,2.1,333100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",53.36,57.29,52.72,56.32,3.02,5.67,322800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":559,"percent_change":570,"volume":1885,"transactions":9,"vwap":1884},"2025-12-09",53.38,53.86,53.060001,53.3,157400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":669,"volume":1893,"transactions":9,"vwap":1891},"2025-12-08",54.41,55.13,53.48,53.6,-0.59,177700,{"date":1895,"open":1776,"high":1814,"low":1896,"close":1897,"change":1898,"percent_change":1377,"volume":1899,"transactions":9,"vwap":1897},"2025-12-05",53.81,54.19,0.04,268900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1703,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-04",54.33,54.84,53.099998,54.15,-0.86,243600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1587,"volume":1915,"transactions":9,"vwap":1913},"2025-12-03",53.53,54.87,53.43,54.62,1.33,315000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":238,"percent_change":59,"volume":1922,"transactions":9,"vwap":1921},"2025-12-02",53.27,53.69,52.82,53.29,220200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":792,"percent_change":1172,"volume":1929,"transactions":9,"vwap":1928},"2025-12-01",53.42,54.080002,52.98,53.029999,154900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-28",54.8,53.68,53.99,0.01,0.02,73700,{"date":1939,"open":1919,"high":1940,"low":1941,"close":1942,"change":1346,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-26",54.65,53.64,53.98,-0.57,215700,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1815,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-25",52.52,54.72,54.29,2.59,340800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":976,"volume":1959,"transactions":9,"vwap":1957},"2025-11-24",51.88,52.97,51.64,52.92,0.83,313000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-21",50.33,52.76,50.049999,52.09,1.95,3.89,294000,{"date":1970,"open":1928,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-20",53.44,49.87,50.14,-1.58,-3.05,419700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-19",51.029999,51.75,49.86,51.72,0.88,1.73,293400,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1288,"percent_change":1991,"volume":753,"transactions":9,"vwap":1990},"2025-11-18",52.25,50.67,50.84,-2.74,{"date":1993,"open":1994,"high":1995,"low":1988,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-17",53.66,53.92,52.27,-1.48,-2.75,393000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1440,"volume":2007,"transactions":9,"vwap":2005},"2025-11-14",52.48,53.78,52.07,53.75,0.31,275400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1971,"change":2013,"percent_change":2014,"volume":2007,"transactions":9,"vwap":1971},"2025-11-13",52.88,53.46,51.71,0.36,0.68,{"date":2016,"open":1910,"high":2017,"low":2018,"close":2019,"change":992,"percent_change":427,"volume":2020,"transactions":9,"vwap":2019},"2025-11-12",54.3,53.07,53.080002,160600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1035,"volume":2028,"transactions":9,"vwap":2026},"2025-11-11",53.37,54.27,52.84,53.12,-0.81,171400,{"date":2030,"open":2031,"high":2032,"low":1941,"close":2033,"change":2034,"percent_change":387,"volume":2035,"transactions":9,"vwap":2033},"2025-11-10",54.98,55.11,53.93,-0.37,295600,{"date":2037,"open":2038,"high":1793,"low":2039,"close":2017,"change":1258,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2017},"2025-11-07",55.21,52.13,-3.1,688200,{"date":2043,"open":2044,"high":2045,"low":1746,"close":2046,"change":206,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-06",56.51,57.67,56.040001,-1.62,351400,{"date":2050,"open":1832,"high":2051,"low":1903,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-05",58.8,56.96,1.49,2.69,699500,{"date":2057,"open":1927,"high":2058,"low":2059,"close":1806,"change":1164,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1806},"2025-11-04",56.89,49,-1.96,1099200,{"date":2063,"open":1800,"high":2064,"low":1882,"close":1864,"change":1043,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1864},"2025-11-03",57.19,2.2,621900,{"date":2068,"open":2069,"high":2069,"low":1771,"close":2070,"change":216,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-31",55.95,55.36,-0.65,194900,{"date":2074,"open":2075,"high":2076,"low":1746,"close":2077,"change":248,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-30",56.2,57.39,55.72,-2,143300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":387,"percent_change":701,"volume":2086,"transactions":9,"vwap":2085},"2025-10-29",57.51,58.52,56.24,56.86,399200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1052,"volume":2094,"transactions":9,"vwap":2092},"2025-10-28",56.43,57.6,56.11,57.54,0.44,413800,{"date":2096,"open":1858,"high":2097,"low":2098,"close":2099,"change":73,"percent_change":395,"volume":2100,"transactions":9,"vwap":2099},"2025-10-27",57.61,56.15,57.099998,473900,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2075,"change":2105,"percent_change":2034,"volume":2106,"transactions":9,"vwap":2075},"2025-10-24",57,55.79,-0.21,217300,{"date":2108,"open":2109,"high":2110,"low":1882,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-23",53.87,56.48,56.41,3.25,6.11,216300,{"date":2116,"open":1798,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-22",55.54,53.049999,53.16,-2.47,-4.44,263500,{"date":2124,"open":2125,"high":2126,"low":1933,"close":2127,"change":1179,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-21",53.8,55.94,55.63,2.77,182800,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":1027,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-20",52.39,54.23,54.13,2.17,277200,{"date":2138,"open":2139,"high":1971,"low":2140,"close":1927,"change":489,"percent_change":735,"volume":2141,"transactions":9,"vwap":1927},"2025-10-17",52.53,51.97,265900,{"date":2143,"open":2144,"high":1948,"low":2145,"close":2146,"change":2147,"percent_change":1787,"volume":2148,"transactions":9,"vwap":2146},"2025-10-16",54.44,52.89,53.15,-0.54,446600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1919,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1919},"2025-10-15",50.48,54.42,50.29,4.02,8.09,953000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":590,"percent_change":2065,"volume":2163,"transactions":9,"vwap":2162},"2025-10-14",47.69,49.98,47.65,49.67,332300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2053,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-13",48.33,48.65,47.71,48.6,3.16,260700,{"date":2173,"open":2174,"high":2175,"low":32,"close":2176,"change":1542,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-10",48.8,49.33,47.11,-3.23,235000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-09",50.11,50.42,48.68,-1.73,-3.43,171900,{"date":2188,"open":2189,"high":34,"low":2190,"close":2191,"change":2192,"percent_change":375,"volume":2193,"transactions":9,"vwap":2191},"2025-10-08",50.94,50.080002,50.41,-0.1,236000,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-07",52.36,50.16,50.51,-1.67,-3.2,238700,{"date":2203,"open":2204,"high":1881,"low":2039,"close":2205,"change":1892,"percent_change":321,"volume":1501,"transactions":9,"vwap":2205},"2025-10-06",52.85,52.18,{"date":2207,"open":2208,"high":1941,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-03",52.6,52.42,52.77,0.42,0.8,200900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":992,"percent_change":427,"volume":2220,"transactions":9,"vwap":2219},"2025-10-02",52.54,52.55,51.6,52.35,209300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2132,"change":238,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2132},"2025-10-01",51.41,52.7,50.8,0.5,482600,{"date":2229,"open":2208,"high":1963,"low":2230,"close":2039,"change":2147,"percent_change":279,"volume":2213,"transactions":9,"vwap":2039},"2025-09-30",51.38,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":426,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-29",53.13,51.5,52.67,-0.11,223200,{"date":2239,"open":2240,"high":2019,"low":2209,"close":2241,"change":2242,"percent_change":2093,"volume":2243,"transactions":9,"vwap":2241},"2025-09-26",52.62,52.73,0.23,157200,{"date":2245,"open":2246,"high":1947,"low":1954,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-25",52.32,52.5,-0.45,-0.85,145800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-24",53.79,53.94,52.58,52.95,-0.82,-1.53,181900,{"date":2261,"open":2262,"high":1808,"low":1912,"close":2263,"change":2264,"percent_change":1659,"volume":2265,"transactions":9,"vwap":2263},"2025-09-23",54.55,53.77,-0.6,175100,{"date":2267,"open":1934,"high":2268,"low":2269,"close":2270,"change":1936,"percent_change":1898,"volume":2271,"transactions":9,"vwap":2270},"2025-09-22",54.68,53.41,54.37,156200,{"date":2273,"open":2274,"high":2077,"low":2275,"close":1770,"change":1257,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1770},"2025-09-19",55.64,54.02,-2.27,453200,{"date":2279,"open":1949,"high":2280,"low":1762,"close":2281,"change":1314,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-18",56.17,55.61,3.67,167800,{"date":2285,"open":2286,"high":2117,"low":2287,"close":1941,"change":387,"percent_change":1330,"volume":2288,"transactions":9,"vwap":1941},"2025-09-17",54.69,53.39,173400,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":600,"percent_change":488,"volume":2294,"transactions":9,"vwap":2293},"2025-09-16",54.6,53.72,54.32,211000,{"date":2296,"open":2297,"high":2298,"low":1882,"close":2299,"change":406,"percent_change":500,"volume":1560,"transactions":9,"vwap":2299},"2025-09-15",54.76,54.83,54.39,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2017,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2017},"2025-09-12",55.29,55.35,54.24,-1.59,-2.84,169500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1744,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1744},"2025-09-11",55.07,56.099998,54.95,1.06,1.93,144500,{"date":2317,"open":2253,"high":2318,"low":2253,"close":2298,"change":194,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2298},"2025-09-10",55.16,1.8,264400,{"date":2322,"open":2323,"high":1798,"low":2125,"close":1882,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1882},"2025-09-09",55.0099983,-1.44,-2.6,172900,{"date":2328,"open":2311,"high":2311,"low":1771,"close":2329,"change":2330,"percent_change":2248,"volume":2331,"transactions":9,"vwap":2329},"2025-09-08",55.3,-0.25,196500,{"date":2333,"open":2334,"high":2311,"low":2335,"close":1784,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1784},"2025-09-05",54.91,54.17,1.03,1.89,222900,{"date":2340,"open":2010,"high":2341,"low":2342,"close":1776,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1776},"2025-09-04",54.53,52.68,1.7,3.22,230400,{"date":2347,"open":2348,"high":2018,"low":2349,"close":1920,"change":1935,"percent_change":1936,"volume":2350,"transactions":9,"vwap":1920},"2025-09-03",52.44,52.0099983,297300,{"date":2352,"open":2353,"high":2354,"low":2240,"close":2355,"change":1288,"percent_change":1323,"volume":2356,"transactions":9,"vwap":2355},"2025-09-02",53.24,54.029999,52.81,207300,{"date":2358,"open":2359,"high":2360,"low":1882,"close":2304,"change":448,"percent_change":1860,"volume":2361,"transactions":9,"vwap":2304},"2025-08-29",54.9,55.39,218000,{"date":2363,"open":1819,"high":2364,"low":2263,"close":2334,"change":1008,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2334},"2025-08-28",55.040001,0.99,298100,{"date":2368,"open":1926,"high":2369,"low":1882,"close":2270,"change":500,"percent_change":2006,"volume":2370,"transactions":9,"vwap":2270},"2025-08-27",54.92,291600,{"date":2372,"open":1807,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2027,"volume":2377,"transactions":9,"vwap":2375},"2025-08-26",55.56,54.099998,54.2,-0.44,252400,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-25",54,55.12,54.64,0.41,0.76,287200,{"date":2387,"open":2388,"high":2144,"low":2388,"close":2133,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2133},"2025-08-22",51.99,2.39,4.61,217000,{"date":2393,"open":1979,"high":2394,"low":2395,"close":2396,"change":59,"percent_change":911,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",52.049999,50.72,51.84,391400,{"date":2399,"open":2396,"high":2400,"low":2401,"close":2402,"change":1164,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-20",52.28,50.93,51.35,-2.12,212800,{"date":2406,"open":2407,"high":2139,"low":2408,"close":2409,"change":194,"percent_change":1687,"volume":2410,"transactions":9,"vwap":2409},"2025-08-19",51.86,51.47,52.46,409400,{"date":2412,"open":2413,"high":2208,"low":2414,"close":2415,"change":861,"percent_change":2242,"volume":2416,"transactions":9,"vwap":2415},"2025-08-18",51.39,51.36,51.49,447800,{"date":2418,"open":1910,"high":1910,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-15",51.27,51.37,-1.84,-3.46,411800,{"date":2425,"open":2426,"high":1884,"low":2427,"close":2428,"change":1280,"percent_change":1186,"volume":2086,"transactions":9,"vwap":2428},"2025-08-14",52.16,51.67,53.21,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-13",51.09,53.45,50.58,53.33,2.8,5.54,586200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1914,"percent_change":1223,"volume":2444,"transactions":9,"vwap":2443},"2025-08-12",49.8,50.65,49.43,50.53,414100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2226,"percent_change":2336,"volume":2451,"transactions":9,"vwap":2450},"2025-08-11",48.47,49.37,48.13,49.2,411100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-08",48.9,49.38,48.41,48.7,0.3,0.62,394700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":153,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-07",48.56,48.99,47.59,48.4,0.79,448800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2192,"percent_change":2105,"volume":2475,"transactions":9,"vwap":2474},"2025-08-06",47.75,48.23,46.47,48.02,624800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-05",44.29,48.72,44.029999,48.12,11.41,31.08,1306500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-04",35.75,36.95,35.48,36.71,1.28,3.61,412100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1257,"percent_change":2185,"volume":2500,"transactions":9,"vwap":2499},"2025-08-01",36.080002,36.15,34.95,35.43,286100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1280,"percent_change":769,"volume":2507,"transactions":9,"vwap":2506},"2025-07-31",36.44,36.91,36.32,36.69,226000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2257,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-30",37.75,37.83,36.39,36.81,-2.18,273700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1703,"percent_change":1171,"volume":2522,"transactions":9,"vwap":2521},"2025-07-29",38.37,38.7,36.7,37.63,360900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":427,"percent_change":2105,"volume":2529,"transactions":9,"vwap":2528},"2025-07-28",38.29,38.69,37.65,38.099998,253700,{"date":2531,"open":2532,"high":2525,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-25",37.57,37.029999,38.18,0.69,1.84,314900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":993,"volume":2545,"transactions":9,"vwap":2543},"2025-07-24",37.14,37.62,37.0099983,37.49,-0.02,272500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":457,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-23",37.24,37.58,36.8,37.51,2.43,347600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1125,"volume":2561,"transactions":9,"vwap":2559},"2025-07-22",35.91,37,35.87,36.62,0.72,282300,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1492,"volume":2568,"transactions":9,"vwap":2566},"2025-07-21",37.29,35.56,35.9,-0.38,392700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2071,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-18",36.99,37.23,36.049999,36.28,-1.76,406600,{"date":2578,"open":2579,"high":2540,"low":2579,"close":2580,"change":1044,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-17",35.33,36.93,4.44,411400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-16",34.3,35.38,33.85,35.36,1.2,3.51,553900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":375,"percent_change":1828,"volume":2598,"transactions":9,"vwap":2597},"2025-07-15",34.84,35.65,34.14,34.16,433500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-14",35.85,36.26,34.17,34.36,-1.89,-5.21,373800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":770,"percent_change":321,"volume":2614,"transactions":9,"vwap":2613},"2025-07-11",36.16,36.55,35.82,36.25,397000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":108,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-10",35.61,36.78,35.6,36.66,2.83,362600,{"date":2624,"open":2625,"high":2566,"low":2594,"close":2595,"change":2626,"percent_change":2211,"volume":2627,"transactions":9,"vwap":2595},"2025-07-09",35.7,0.15,385800,{"date":2629,"open":2619,"high":2630,"low":2631,"close":2632,"change":1211,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-08",36.21,35.45,35.5,0.45,345600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":364,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-07",35.46,36.35,35.24,35.34,-1.92,567200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-03",36.54,36.94,35.92,36.029999,0,349500,{"date":2652,"open":2653,"high":2630,"low":2654,"close":2648,"change":609,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2648},"2025-07-02",35.029999,34.41,3.27,413900,{"date":2658,"open":2659,"high":2619,"low":2660,"close":2661,"change":2662,"percent_change":927,"volume":2663,"transactions":9,"vwap":2661},"2025-07-01",33.25,33.040001,34.89,1.52,505000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":776,"percent_change":2147,"volume":2670,"transactions":9,"vwap":2669},"2025-06-30",33.39,33.6,32.76,33.37,593500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":26,"volume":2678,"transactions":9,"vwap":2676},"2025-06-27",33.060001,33.97,32.74,33.55,0.92,1252700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1194,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-26",32.77,34.23,32.48,32.63,3.52,1172200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1393,"percent_change":1330,"volume":2693,"transactions":9,"vwap":2692},"2025-06-25",31.92,32.060001,31.35,31.52,580600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2689,"change":1009,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2689},"2025-06-24",31.73,32.41,31.54,2.08,521200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":728,"percent_change":1102,"volume":2707,"transactions":9,"vwap":2706},"2025-06-23",31.19,31.7,30.48,31.27,220300,{"date":2709,"open":2690,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-20",32.19,31.21,31.36,-0.48,-1.51,712200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-18",32.53,32.96,31.82,31.84,-0.8,-2.45,257300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2257,"percent_change":2723,"volume":2663,"transactions":9,"vwap":2730},"2025-06-17",33.09,33.46,32.47,32.64,{"date":2732,"open":2727,"high":2733,"low":2734,"close":2728,"change":2384,"percent_change":2735,"volume":2100,"transactions":9,"vwap":2728},"2025-06-16",33.84,32.82,2.32,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2514,"volume":2743,"transactions":9,"vwap":2741},"2025-06-13",32.81,33.34,32.28,32.7,-0.73,705000,{"date":2745,"open":2746,"high":2667,"low":2747,"close":2748,"change":2749,"percent_change":406,"volume":2750,"transactions":9,"vwap":2748},"2025-06-12",33.14,32.91,33.43,0.03,390700,{"date":2752,"open":2753,"high":2754,"low":2673,"close":2755,"change":467,"percent_change":1983,"volume":2756,"transactions":9,"vwap":2755},"2025-06-11",33.41,33.86,33.4,379900,{"date":2758,"open":2659,"high":2759,"low":2760,"close":2761,"change":158,"percent_change":590,"volume":2762,"transactions":9,"vwap":2761},"2025-06-10",33.32,32.58,33.11,264800,{"date":2764,"open":2765,"high":2761,"low":2766,"close":2668,"change":2211,"percent_change":289,"volume":2767,"transactions":9,"vwap":2668},"2025-06-09",32.72,32.37,263600,{"date":2769,"open":2730,"high":2765,"low":2690,"close":2770,"change":153,"percent_change":66,"volume":2771,"transactions":9,"vwap":2770},"2025-06-06",32.34,209700,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":1646,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-05",32.11,31.47,31.96,-0.84,366500,{"date":2780,"open":2781,"high":2782,"low":2775,"close":2783,"change":1565,"percent_change":1507,"volume":2784,"transactions":9,"vwap":2783},"2025-06-04",31.74,32.66,32.23,482500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-03",29.049999,31.86,28.8,31.76,2.92,10.12,634100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1997,"percent_change":822,"volume":2800,"transactions":9,"vwap":2799},"2025-06-02",30.27,30.39,28.79,28.84,372300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2803,"change":2806,"percent_change":569,"volume":2807,"transactions":9,"vwap":2803},"2025-05-30",30.32,31,29.98,-0.14,650000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2633,"percent_change":1179,"volume":2814,"transactions":9,"vwap":2813},"2025-05-29",30.38,30.74,29.94,30.46,517400,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":1164,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-28",31.42,29.85,30.01,-3.57,362000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2053,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-27",30.3,31.24,29.93,31.12,5.03,510400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1492,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-23",29.99,30.47,29.53,29.63,-3.42,328400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1280,"percent_change":736,"volume":2844,"transactions":9,"vwap":2843},"2025-05-22",30.65,30.93,30.49,30.68,379300,{"date":2846,"open":2740,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-21",32.49,30.77,30.8,-1.99,-6.07,251600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1653,"percent_change":1110,"volume":2859,"transactions":9,"vwap":2858},"2025-05-20",32.69,32.92,32.39,32.79,403800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":690,"percent_change":2626,"volume":2866,"transactions":9,"vwap":2865},"2025-05-19",32.15,32.84,32,32.71,348900,{"date":2868,"open":2738,"high":2869,"low":2683,"close":2782,"change":831,"percent_change":569,"volume":2870,"transactions":9,"vwap":2782},"2025-05-16",32.95,290000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2738,"change":1703,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2738},"2025-05-15",32.88,33.27,32.6,-1.41,285200,{"date":2879,"open":2748,"high":2880,"low":2881,"close":2882,"change":2376,"percent_change":1370,"volume":2883,"transactions":9,"vwap":2882},"2025-05-14",34.02,33.099998,33.28,326800,{"date":2885,"open":2886,"high":2880,"low":2887,"close":2888,"change":73,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-13",33.51,32.97,33.72,2.74,442100,{"date":2892,"open":2893,"high":2733,"low":2894,"close":2734,"change":1914,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2734},"2025-05-12",33.29,32.5,4.22,680100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2626,"percent_change":17,"volume":2903,"transactions":9,"vwap":2902},"2025-05-09",31.39,31.88,31.1,31.49,350000,{"date":2905,"open":2826,"high":2906,"low":2835,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-08",32.27,31.34,2.19,7.51,498800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-07",28.99,29.7,28.34,29.15,2.02,7.45,808800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1394,"percent_change":477,"volume":2926,"transactions":9,"vwap":2925},"2025-05-06",27.42,27.78,27.12,27.13,400200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1780,"percent_change":280,"volume":2933,"transactions":9,"vwap":2932},"2025-05-05",27.88,28.21,27.57,27.74,292600,{"date":2935,"open":2936,"high":2937,"low":2929,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-02",27.98,28.64,28.16,0.67,2.44,392100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2242,"percent_change":312,"volume":2576,"transactions":9,"vwap":2947},"2025-05-01",27.56,28.030001,27.23,27.49,{"date":2949,"open":2950,"high":2950,"low":2951,"close":2952,"change":1859,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-04-30",27.47,26.32,27.26,-2.5,326700,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1558,"percent_change":448,"volume":2961,"transactions":9,"vwap":2960},"2025-04-29",28.11,28.23,27.52,27.96,156100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":52,"volume":2969,"transactions":9,"vwap":2967},"2025-04-28",27.97,28.73,27.83,28.15,0.28,576600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1935,"percent_change":1898,"volume":2976,"transactions":9,"vwap":2975},"2025-04-25",27.53,27.94,27.46,27.87,136100,{"date":2978,"open":2979,"high":2938,"low":2979,"close":2980,"change":108,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-04-24",26.96,27.86,3.76,343600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2242,"percent_change":259,"volume":2106,"transactions":9,"vwap":2988},"2025-04-23",27.76,28.44,26.63,26.85,{"date":186,"open":2990,"high":2991,"low":182,"close":2992,"change":17,"percent_change":2536,"volume":1835,"transactions":9,"vwap":2992},26.14,26.68,26.62]