[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HY":3,"homepage-market-summary":35,"stock-historical-HY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HY","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},"Hyster-Yale, Inc.","NYSE",null,"INDUSTRIAL TRUCKS, TRACTORS, TRAILERS & STACKERS","Hyster Yale Inc designs, engineers, manufactures, sells, and services a comprehensive line of lift trucks, attachments, aftermarket parts, and technology solutions marketed globally under the Hyster and Yale brand names. The company has four segments, which include three in the lift truck business as discussed below, as well as Bolzoni S.p.A. (Bolzoni). The majority of its revenue is generated from Lift Trucks. Geographically, it operates in America, EMEA, and JAPIC regions, of which maximum revenue is generated from its business in America, which includes lift truck operations in the U.S., Canada, Mexico, Brazil, and Latin America.","7,500","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.675,1.46,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.23,31.05,31.45,30.52,30.42,0.81,2.66,116155.284757,3343,31.0908,41.3,26.41,104696.63215236255,32.4,3522,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},44.55,94309,34422954.670243,-18.5,"2025-04-23",[187,188,198,209,220,230,240,250,261,272,282,292,303,313,322,333,343,354,363,374,385,396,407,417,428,439,449,458,468,479,489,498,507,518,528,538,546,555,564,575,584,595,604,613,620,629,639,650,659,667,676,684,692,700,709,715,723,732,739,745,750,759,765,773,780,788,794,803,811,819,828,837,845,854,862,870,879,886,893,901,908,915,921,928,935,943,951,956,963,972,980,986,993,1000,1008,1014,1021,1030,1037,1043,1050,1057,1065,1072,1079,1087,1096,1102,1109,1117,1126,1134,1141,1147,1153,1160,1167,1176,1183,1189,1196,1201,1205,1210,1217,1224,1229,1235,1241,1246,1252,1258,1264,1270,1277,1286,1294,1300,1307,1312,1316,1324,1331,1338,1344,1350,1357,1363,1371,1376,1383,1389,1394,1403,1407,1412,1420,1425,1432,1439,1445,1452,1460,1467,1476,1484,1490,1495,1501,1506,1513,1517,1524,1531,1537,1540,1545,1549,1556,1563,1570,1576,1580,1586,1589,1594,1600,1605,1613,1620,1627,1635,1641,1648,1651,1656,1662,1669,1674,1681,1689,1692,1696,1701,1707,1713,1719,1723,1730,1738,1744,1751,1758,1766,1775,1783,1790,1799,1807,1813,1819,1827,1836,1843,1847,1852,1858,1864,1869,1873,1879,1884,1888,1894,1899,1903,1911,1916,1922,1929,1934,1940,1946,1950,1957,1964,1970,1975,1979,1983,1988,1993,2000,2003,2007,2010,2015,2018,2021,2027,2034,2038,2044,2050,2055,2059,2063,2069,2073,2078,2082,2087,2092,2095,2102,2107,2112,2116,2121,2126,2132,2139,2143,2147,2150,2155,2159,2164,2167,2171,2174,2180,2185,2191,2198,2205,2211,2217,2224,2230,2236,2243,2251,2259,2266,2272,2277,2284,2290,2298,2304,2311,2317,2323,2329,2332,2338,2345,2353,2360,2366,2374,2380,2385,2391,2397,2401,2403,2410,2414,2421,2429,2432,2439,2445,2451,2456,2460,2464,2468,2473,2478,2485,2493,2498,2506,2513,2520,2527,2534,2540,2548,2556,2560,2565,2572,2578,2582,2587,2590,2597,2605,2608,2613,2618],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",31.21,31.325,28.98,-1.05,-3.34,305026.441107,7049,29.7131,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",32.33,32.645,31.459,31.47,-0.53,-1.66,136377.743487,3605,31.7414,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",32.11,32.495,31.64,32,0.13,0.41,100404.0008,2642,31.9476,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":72,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",31.35,32.305,31.33,31.87,2.91,221949.641851,5772,31.7503,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":58,"volume":237,"transactions":238,"vwap":239},"2026-09-25",30.99,31.89,30.83,30.97,0.15,376371.4822,3653,31.104,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",32.59,30.71,30.82,-2.07,-6.29,156407.206096,3236,31.2438,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",32.84,33.245,32.52,32.89,-0.31,-0.93,83983.529371,2482,32.9568,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",33.15,33.62,32.92,33.2,0.6,1.84,119979.79564,3543,33.2365,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",33.7,32.255,32.6,-0.94,-2.8,120135.926698,3443,32.6848,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":127,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",33.31,33.69,32.61,33.54,0.75,192789.153232,2643,33.4237,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",34.48,34.5,33.18,33.29,-0.25,-0.75,65576.6549,2786,33.5675,{"date":304,"open":305,"high":306,"low":307,"close":287,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",33.98,34.585,32.9,0.14,0.42,95711.961814,3448,33.6041,{"date":314,"open":315,"high":274,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",33.4,32.99,0.18,0.54,95889.125288,3386,33.3507,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",32.96,33.27,32.14,33.22,-0.39,-1.16,109907.71031,3782,33.0019,{"date":334,"open":295,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",34.57,33.52,33.61,-0.43,-1.26,78325.871893,2692,33.9378,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",34.31,34.56,33.645,34.04,-0.84,-2.41,61066.159085,3266,34.0135,{"date":355,"open":356,"high":356,"low":295,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",35.68,34.88,-0.81,-2.27,83211.220687,2942,34.8701,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",36.08,36.39,35.44,35.69,-0.06,-0.17,97539.015956,3332,35.864,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",33.9,35.8,33.49,35.75,1.63,4.78,110538.295027,3456,35.308,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",33.82,34.14,33.125,34.12,0.68,2.03,90034.121928,3493,33.8885,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",32.76,33.84,32.58,33.44,0.62,1.89,104561.365437,4235,33.5337,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",33.21,32.195,32.82,-1.04,-3.07,112977.444193,3225,32.6209,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",33.81,34.1999,33.595,33.86,-0.11,-0.32,115152.531007,2960,33.8613,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",34.69,34.85,33.725,33.97,-0.7,-2.02,86393.541481,3080,34.0438,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",34.79,34.8599,34.1,34.67,0,86234.687476,3002,34.5945,{"date":450,"open":451,"high":452,"low":453,"close":444,"change":454,"percent_change":338,"volume":455,"transactions":456,"vwap":457},"2026-08-26",34.82,35.13,34.25,-0.15,71547.675702,2792,34.5613,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",34.75,35.2499,34.0345,0.55,1.6,70767.924821,3599,34.7018,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",34.96,35.3599,34.24,34.27,-0.44,-1.27,80073.711134,2474,34.5554,{"date":480,"open":481,"high":451,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",33.37,33.25,34.71,1.78,5.41,94917.130256,2778,34.3177,{"date":490,"open":491,"high":327,"low":492,"close":493,"change":494,"percent_change":358,"volume":495,"transactions":496,"vwap":497},"2026-08-20",33.03,32.3,32.93,-0.27,101447.917663,3561,32.9183,{"date":499,"open":500,"high":501,"low":502,"close":266,"change":503,"percent_change":328,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.85,34.03,33.12,-0.13,67545.53034,2400,33.4078,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",34.21,34.485,33.105,33.33,-1.37,-3.95,90270.277714,2930,33.4348,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":288,"volume":525,"transactions":526,"vwap":527},"2026-08-17",34.51,34.93,34.02,34.7,0.26,83879.610055,3577,34.6079,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":236,"volume":535,"transactions":536,"vwap":537},"2026-08-14",34.32,34.6,34,34.44,0.05,87268.514476,3096,34.3812,{"date":539,"open":540,"high":367,"low":541,"close":542,"change":308,"percent_change":216,"volume":543,"transactions":544,"vwap":545},"2026-08-13",34.76,34.13,34.39,143427.928181,4120,34.5896,{"date":547,"open":548,"high":549,"low":550,"close":453,"change":551,"percent_change":299,"volume":552,"transactions":553,"vwap":554},"2026-08-12",35.16,35.25,34.22,-0.26,118306.196783,3742,34.6203,{"date":556,"open":557,"high":558,"low":294,"close":520,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",35.47,36.27,-0.59,-1.68,127876.096258,4211,34.9796,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",36.53,37.07,35.08,35.1,-1.99,-5.37,108590.953136,3573,35.6929,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":236,"percent_change":216,"volume":581,"transactions":582,"vwap":583},"2026-08-07",37.22,39,36.68,37.09,101234.85131,2920,37.1248,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",40.57,40.61,35.86,36.94,-3.53,-8.72,126999.371466,4068,37.7481,{"date":596,"open":597,"high":30,"low":532,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",35.53,40.47,5.34,15.2,374113.510593,6784,39.1705,{"date":605,"open":379,"high":606,"low":607,"close":452,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",36.47,35.05,0.07,0.2,99328.327125,3026,35.6225,{"date":614,"open":500,"high":548,"low":500,"close":615,"change":380,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",35.06,4.88,86609.476352,2261,34.8269,{"date":621,"open":500,"high":345,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",32.77,33.43,-0.07,-0.21,108279.465615,2529,33.378,{"date":630,"open":631,"high":376,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",33,32.995,33.5,1.35,4.2,78905.183796,4070,33.4407,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",33.95,34.3496,31.97,32.15,-2.18,-6.35,138984.575687,3927,32.4173,{"date":651,"open":652,"high":451,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",33.36,34.33,1.05,3.16,100218.05348,2542,34.2213,{"date":660,"open":661,"high":347,"low":662,"close":663,"change":317,"percent_change":318,"volume":664,"transactions":665,"vwap":666},"2026-07-27",33.35,32.56,33.28,106329.200586,2609,33.1121,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":454,"volume":673,"transactions":674,"vwap":675},"2026-07-24",33.38,32.7,33.1,-0.05,65200.267813,2388,33.0684,{"date":677,"open":678,"high":679,"low":680,"close":263,"change":328,"percent_change":329,"volume":681,"transactions":682,"vwap":683},"2026-07-23",33.01,33.68,32.36,79167.364172,2846,32.933,{"date":685,"open":686,"high":687,"low":686,"close":287,"change":164,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",32.78,33.8,2.26,101061.071431,3382,33.4938,{"date":693,"open":214,"high":678,"low":694,"close":695,"change":94,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",31.5701,32.8,3.21,68403.352545,3314,32.7047,{"date":701,"open":481,"high":481,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",31.59,31.78,-1.22,-3.7,93865.220032,3562,31.9338,{"date":710,"open":711,"high":274,"low":276,"close":631,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":631},"2026-07-17",32.95,-0.72,-2.14,112000,{"date":716,"open":717,"high":718,"low":493,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",33.080002,33.75,33.72,0.46,1.38,73300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",32.63,33.32,32.43,33.26,0.91,2.81,74600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":147,"percent_change":51,"volume":738,"transactions":9,"vwap":737},"2026-07-14",32.51,33.41,31.92,32.35,61300,{"date":740,"open":741,"high":711,"low":742,"close":742,"change":743,"percent_change":570,"volume":744,"transactions":9,"vwap":742},"2026-07-13",32.68,32.029999,-0.65,64200,{"date":746,"open":747,"high":631,"low":214,"close":741,"change":748,"percent_change":268,"volume":749,"transactions":9,"vwap":741},"2026-07-10",32.12,0.59,80800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",32.44,32.53,31.88,32.09,0.17,0.53,70600,{"date":760,"open":761,"high":762,"low":761,"close":736,"change":127,"percent_change":763,"volume":764,"transactions":9,"vwap":736},"2026-07-08",31.57,32.21,0.79,89700,{"date":766,"open":411,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",33.64,31.3,31.67,-1.38,-4.18,88200,{"date":774,"open":775,"high":735,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",31.98,33.049999,1.06,3.31,76000,{"date":781,"open":315,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",33.53,31.63,31.99,-1.55,-4.62,79300,{"date":789,"open":790,"high":790,"low":669,"close":287,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":287},"2026-07-01",35.049999,-1.52,-4.34,85300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",34.53,35.12,33.39,35.060001,0.83,2.42,152600,{"date":804,"open":805,"high":806,"low":315,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",35.81,36.11,34.23,-2,-5.52,101100,{"date":812,"open":558,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",36.49,34.8,36.23,-0.18,-0.49,184200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",36.33,37.64,36.24,36.41,0.47,1.31,115300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",36.7,37.2,35.87,35.94,-0.82,-2.23,94400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":786,"volume":844,"transactions":9,"vwap":842},"2026-06-23",37.8,37.94,36.21,36.76,-1.78,74900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",39.29,39.98,38.47,38.54,-0.76,-1.93,82600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",37.82,39.48,39.3,1.95,5.22,122800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":204,"volume":869,"transactions":9,"vwap":867},"2026-06-17",37.75,38.7,37.12,37.35,-0.2,102000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",38,39.58,37.36,37.55,-0.09,-0.24,116600,{"date":880,"open":881,"high":882,"low":883,"close":822,"change":720,"percent_change":884,"volume":885,"transactions":9,"vwap":822},"2026-06-15",38.4,39.41,37.18,1.24,95600,{"date":887,"open":888,"high":889,"low":888,"close":883,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-12",36,38.51,1.83,5.18,163100,{"date":894,"open":533,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",35.37,34.0099983,35.35,1.45,4.28,65200,{"date":902,"open":903,"high":904,"low":376,"close":376,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":376},"2026-06-10",34.81,35.3,-0.95,-2.73,80000,{"date":909,"open":910,"high":911,"low":912,"close":431,"change":625,"percent_change":913,"volume":914,"transactions":9,"vwap":431},"2026-06-09",35.24,36.72,34.42,-0.6,55700,{"date":916,"open":335,"high":917,"low":335,"close":799,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":799},"2026-06-08",35.36,0.57,1.65,46200,{"date":922,"open":923,"high":923,"low":653,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",35.96,34.49,-1.53,-4.25,46400,{"date":929,"open":930,"high":841,"low":931,"close":932,"change":152,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",35.89,35.02,36.02,1.07,58700,{"date":936,"open":937,"high":938,"low":357,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",36.029999,36.040001,35.64,-0.69,-1.9,77200,{"date":944,"open":945,"high":946,"low":947,"close":821,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":821},"2026-06-02",34.36,36.85,33.83,1.56,4.49,76200,{"date":952,"open":953,"high":953,"low":387,"close":954,"change":785,"percent_change":955,"volume":758,"transactions":9,"vwap":954},"2026-06-01",35.55,34.77,-4.27,{"date":957,"open":958,"high":959,"low":367,"close":960,"change":961,"percent_change":112,"volume":962,"transactions":9,"vwap":960},"2026-05-29",36.099998,36.34,36.32,0.02,119600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",35.84,36.31,35.14,36.3,0.1,0.28,63100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":94,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-27",35.43,36.37,35.41,36.2,2.9,97100,{"date":981,"open":924,"high":367,"low":509,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",35.18,1.3,3.84,62100,{"date":987,"open":988,"high":441,"low":989,"close":990,"change":991,"percent_change":890,"volume":992,"transactions":9,"vwap":990},"2026-05-22",33.55,32.54,33.88,0.61,100700,{"date":994,"open":995,"high":287,"low":996,"close":325,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":325},"2026-05-21",31.4,30.98,1.25,3.9,82900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":94,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-20",30.95,32.049999,30.5,32.02,3.29,101900,{"date":1009,"open":988,"high":988,"low":232,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",31,-2.77,-8.2,115700,{"date":1015,"open":1016,"high":1016,"low":728,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",35.57,33.77,-1.97,-5.51,153000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",35.61,36.55,35.09,35.74,-0.28,-0.78,178600,{"date":1031,"open":1032,"high":1033,"low":377,"close":932,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":932},"2026-05-14",36.73,37,-0.29,-0.8,52900,{"date":1038,"open":977,"high":1039,"low":1040,"close":966,"change":423,"percent_change":1041,"volume":1042,"transactions":9,"vwap":966},"2026-05-13",37.02,35.39,-0.3,111600,{"date":1044,"open":1045,"high":1046,"low":521,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",36.15,36.42,0.01,0.03,91900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":824,"change":349,"percent_change":1055,"volume":1056,"transactions":9,"vwap":824},"2026-05-11",37.21,37.31,36.26,-2.26,78500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":777,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",36.79,37.27,34.68,37.25,0.39,135200,{"date":1066,"open":1067,"high":889,"low":958,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",37.14,36.86,-0.03,-0.08,84900,{"date":1073,"open":1074,"high":1074,"low":294,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",41,36.89,-3.06,-7.66,128000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",38.95,40.52,39.95,1.4,3.63,104200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",39.67,39.85,38.11,38.55,-1.12,-2.82,69700,{"date":1097,"open":857,"high":1098,"low":1099,"close":1089,"change":609,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1089},"2026-05-01",39.94,38.32,0.51,75700,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":122,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",38.31,40.02,39.47,2.95,62400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":359,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",38.93,39.32,37.51,38.34,-0.89,59400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",39.22,39.61,38.3,39.23,-0.14,-0.36,45300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":836,"transactions":9,"vwap":1131},"2026-04-27",40.27,40.91,38.98,39.37,-0.87,-2.16,{"date":1135,"open":873,"high":1136,"low":1137,"close":1138,"change":757,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",40.29,39.16,40.24,1.33,75100,{"date":1142,"open":1143,"high":1098,"low":1143,"close":1144,"change":997,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",38.09,39.71,3.25,63400,{"date":1148,"open":1149,"high":578,"low":1150,"close":1151,"change":236,"percent_change":1063,"volume":1152,"transactions":9,"vwap":1151},"2026-04-22",38.23,38.14,38.46,52000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1104,"change":1158,"percent_change":1159,"volume":900,"transactions":9,"vwap":1104},"2026-04-21",38.86,39.45,37.92,-0.33,-0.85,{"date":1161,"open":1162,"high":1111,"low":1163,"close":1164,"change":152,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",38.12,37.66,38.64,0.99,47300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",37.099998,38.82,36.78,38.26,2.1,5.81,64800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":412,"percent_change":278,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",37.24,37.32,35.91,36.16,69100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":831,"change":961,"percent_change":534,"volume":1188,"transactions":9,"vwap":831},"2026-04-15",36.83,37.68,36.38,117200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":883,"change":969,"percent_change":1194,"volume":1195,"transactions":9,"vwap":883},"2026-04-14",37.060001,37.91,35.83,0.27,51700,{"date":1197,"open":968,"high":1198,"low":356,"close":1198,"change":142,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",37.080002,1.81,74100,{"date":1202,"open":1054,"high":1203,"low":1181,"close":1046,"change":1194,"percent_change":288,"volume":1204,"transactions":9,"vwap":1046},"2026-04-10",37.28,57700,{"date":1206,"open":653,"high":960,"low":653,"close":1045,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1045},"2026-04-09",0.96,2.73,59300,{"date":1211,"open":390,"high":1212,"low":390,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",35.45,35.19,2.78,8.58,84600,{"date":1218,"open":1219,"high":631,"low":1003,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",32.75,32.41,-0.37,-1.13,59200,{"date":1225,"open":1226,"high":502,"low":492,"close":686,"change":157,"percent_change":1227,"volume":1228,"transactions":9,"vwap":686},"2026-04-06",32.38,1.08,49400,{"date":1230,"open":762,"high":1231,"low":1232,"close":727,"change":1233,"percent_change":435,"volume":1234,"transactions":9,"vwap":727},"2026-04-02",33.099998,31.9,-0.67,65100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1231,"change":748,"percent_change":1199,"volume":1240,"transactions":9,"vwap":1231},"2026-04-01",32.55,33.66,31.81,71600,{"date":1242,"open":276,"high":1219,"low":1243,"close":734,"change":43,"percent_change":1244,"volume":1245,"transactions":9,"vwap":734},"2026-03-31",31.71,2.3,42300,{"date":1247,"open":286,"high":286,"low":1248,"close":703,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":703},"2026-03-30",31.5,-0.45,-1.4,50700,{"date":1253,"open":695,"high":695,"low":1254,"close":1255,"change":1115,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",31.7,32.23,-2.69,61100,{"date":1259,"open":652,"high":1260,"low":1261,"close":502,"change":474,"percent_change":1262,"volume":1263,"transactions":9,"vwap":502},"2026-03-26",34.060001,32.72,-1.31,85700,{"date":1265,"open":753,"high":1266,"low":1267,"close":1268,"change":403,"percent_change":1269,"volume":1071,"transactions":9,"vwap":1268},"2026-03-25",33.91,31.85,33.56,5.97,{"date":1271,"open":1272,"high":1273,"low":1274,"close":769,"change":1275,"percent_change":949,"volume":1276,"transactions":9,"vwap":769},"2026-03-24",29.98,32.040001,29.93,1.36,64400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",30.18,31.24,30.059999,30.31,1.21,4.16,70100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1035,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",29.72,29.88,29.01,29.1,-2.68,133400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":445,"percent_change":445,"volume":869,"transactions":9,"vwap":1299},"2026-03-19",29.65,30.6,29.2,29.9,{"date":1301,"open":1302,"high":20,"low":1303,"close":1299,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2026-03-18",30.76,29.8,-1.07,-3.45,142100,{"date":1308,"open":1309,"high":702,"low":1310,"close":235,"change":970,"percent_change":729,"volume":1311,"transactions":9,"vwap":235},"2026-03-17",30.94,30.69,67600,{"date":1313,"open":213,"high":644,"low":1310,"close":1310,"change":559,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1310},"2026-03-16",-1.89,72000,{"date":1317,"open":753,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-13",33.11,30.88,31.28,-1.03,-3.19,116800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1070,"percent_change":298,"volume":1330,"transactions":9,"vwap":1329},"2026-03-12",31.6,32.49,31.2,32.31,112200,{"date":1332,"open":735,"high":1333,"low":736,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-11",33.67,32.39,-1.1,-3.28,124000,{"date":1339,"open":1340,"high":1341,"low":1340,"close":378,"change":267,"percent_change":1342,"volume":1343,"transactions":9,"vwap":378},"2026-03-10",32.69,34.09,1.82,119000,{"date":1345,"open":1220,"high":512,"low":1346,"close":255,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":255},"2026-03-09",30.65,-0.54,-1.62,146900,{"date":1351,"open":1352,"high":1353,"low":482,"close":623,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":623},"2026-03-06",36.5,36.56,-4.48,-11.82,147600,{"date":1358,"open":1178,"high":1359,"low":1024,"close":1192,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1192},"2026-03-05",38.87,0.19,0.5,150000,{"date":1364,"open":830,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-04",38.91,32.0099983,37.72,-0.68,-1.77,219300,{"date":1372,"open":872,"high":1373,"low":1203,"close":881,"change":277,"percent_change":1374,"volume":1375,"transactions":9,"vwap":881},"2026-03-03",38.63,-2.39,125400,{"date":1377,"open":1378,"high":1131,"low":1059,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",37.78,39.34,2.51,6.82,126200,{"date":1384,"open":1053,"high":1053,"low":1385,"close":1185,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1185},"2026-02-27",36.0099983,-1.34,-3.51,142800,{"date":1390,"open":889,"high":1391,"low":911,"close":1392,"change":117,"percent_change":1069,"volume":1393,"transactions":9,"vwap":1392},"2026-02-26",38.61,38.17,58400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-25",38.52,38.89,37.41,38.18,-0.16,-0.42,87300,{"date":1404,"open":1398,"high":1405,"low":883,"close":1114,"change":391,"percent_change":1199,"volume":1406,"transactions":9,"vwap":1114},"2026-02-24",38.36,93900,{"date":1408,"open":1409,"high":1409,"low":1052,"close":1163,"change":808,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1163},"2026-02-23",39.52,-5.04,146300,{"date":1413,"open":1414,"high":1415,"low":881,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-20",38.79,40.4,39.66,0.8,2.06,91800,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1155,"change":1158,"percent_change":349,"volume":1424,"transactions":9,"vwap":1155},"2026-02-19",39.07,37.17,135600,{"date":1426,"open":1427,"high":1428,"low":1111,"close":1429,"change":1430,"percent_change":852,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",39.9,40.69,39.19,-0.77,146700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":58,"percent_change":884,"volume":1438,"transactions":9,"vwap":1437},"2026-02-17",39.81,40.5,38.99,39.96,106800,{"date":1440,"open":578,"high":1441,"low":1442,"close":1106,"change":1417,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1106},"2026-02-13",39.7,38.28,2.07,118600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":608,"percent_change":317,"volume":1451,"transactions":9,"vwap":1450},"2026-02-12",38.77,39.63,37.7,38.67,111300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":87,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-11",37.65,38.66,37.029999,38.6,3.6,95300,{"date":1461,"open":1462,"high":1463,"low":815,"close":1464,"change":142,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-10",36.74,37.85,37.26,1.8,104600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-09",36.52,36.66,35.78,36.6,0.12,0.33,66900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-06",35.099998,36.75,36.48,1.67,4.8,112900,{"date":1485,"open":1486,"high":1487,"low":912,"close":903,"change":712,"percent_change":1488,"volume":1489,"transactions":9,"vwap":903},"2026-02-05",35.29,35.49,-2.03,236200,{"date":1491,"open":557,"high":968,"low":1492,"close":597,"change":1493,"percent_change":1443,"volume":1494,"transactions":9,"vwap":597},"2026-02-04",34.92,0.72,81300,{"date":1496,"open":433,"high":1497,"low":1498,"close":903,"change":72,"percent_change":1499,"volume":1500,"transactions":9,"vwap":903},"2026-02-03",35.33,33.65,2.65,114000,{"date":1502,"open":1503,"high":1504,"low":695,"close":1266,"change":720,"percent_change":721,"volume":1505,"transactions":9,"vwap":1266},"2026-02-02",33.23,34.73,81900,{"date":1507,"open":1508,"high":687,"low":400,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-30",32.71,33.45,0.56,1.7,189500,{"date":1514,"open":1239,"high":1515,"low":702,"close":255,"change":17,"percent_change":101,"volume":1516,"transactions":9,"vwap":255},"2026-01-29",32.91,71900,{"date":1518,"open":211,"high":1226,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-28",31.19,31.43,-0.5,-1.57,65700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":445,"percent_change":445,"volume":1530,"transactions":9,"vwap":1529},"2026-01-27",31.94,32.28,31.38,31.93,52600,{"date":1532,"open":718,"high":1533,"low":1267,"close":1529,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1529},"2026-01-26",34.040001,-1.61,-4.8,83100,{"date":1538,"open":912,"high":295,"low":398,"close":287,"change":834,"percent_change":1374,"volume":1539,"transactions":9,"vwap":287},"2026-01-23",134300,{"date":1541,"open":1542,"high":1543,"low":1533,"close":945,"change":1544,"percent_change":51,"volume":885,"transactions":9,"vwap":945},"2026-01-22",34.38,35.080002,0.34,{"date":1546,"open":286,"high":388,"low":286,"close":522,"change":919,"percent_change":1547,"volume":1548,"transactions":9,"vwap":522},"2026-01-21",5.1,124400,{"date":1550,"open":398,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":792,"volume":1555,"transactions":9,"vwap":1553},"2026-01-20",32.97,32.27,32.37,-1.47,71000,{"date":1557,"open":1558,"high":390,"low":1559,"close":399,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":399},"2026-01-16",34.099998,33.24,-0.35,-1.02,87900,{"date":1564,"open":1565,"high":1566,"low":409,"close":1567,"change":107,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-15",33.6,34.45,34.19,3.04,64700,{"date":1571,"open":1572,"high":305,"low":1237,"close":296,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":296},"2026-01-14",33.74,-0.48,-1.43,77400,{"date":1577,"open":522,"high":453,"low":1509,"close":1238,"change":877,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1238},"2026-01-13",-0.71,71700,{"date":1581,"open":1582,"high":1558,"low":1327,"close":376,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":376},"2026-01-12",32.86,1.12,3.42,75200,{"date":1587,"open":1582,"high":1582,"low":233,"close":686,"change":236,"percent_change":720,"volume":1588,"transactions":9,"vwap":686},"2026-01-09",64300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":725,"change":898,"percent_change":101,"volume":1516,"transactions":9,"vwap":725},"2026-01-08",31.02,33.07,31.01,{"date":1595,"open":276,"high":276,"low":1596,"close":1597,"change":925,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-07",31.059999,31.18,-4.68,66600,{"date":1601,"open":995,"high":1602,"low":1596,"close":1508,"change":1603,"percent_change":1145,"volume":1604,"transactions":9,"vwap":1508},"2026-01-06",32.73,1.03,96300,{"date":1606,"open":24,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-05",32.099998,30.37,31.68,1.61,5.35,150200,{"date":1614,"open":1615,"high":1616,"low":1296,"close":1617,"change":1618,"percent_change":1283,"volume":1619,"transactions":9,"vwap":1617},"2026-01-02",29.66,30.26,30.07,0.36,59700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":672,"percent_change":370,"volume":1626,"transactions":9,"vwap":1625},"2025-12-31",29.54,29.99,28.83,29.71,203100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":328,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-30",30.13,30.67,29.7,29.76,-1.29,92000,{"date":1636,"open":1010,"high":1328,"low":1637,"close":1638,"change":1159,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",30,30.15,-2.74,119800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1010,"change":534,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1010},"2025-12-26",30.84,31.15,30.23,0.16,72900,{"date":1649,"open":234,"high":1002,"low":234,"close":1002,"change":445,"percent_change":445,"volume":1650,"transactions":9,"vwap":1002},"2025-12-25",40636,{"date":1652,"open":234,"high":995,"low":1653,"close":1002,"change":369,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1002},"2025-12-24",30.48,-0.19,40600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1593,"change":969,"percent_change":147,"volume":1661,"transactions":9,"vwap":1593},"2025-12-23",30.91,31.13,30.28,98800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1658,"change":127,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1658},"2025-12-22",30.58,32.13,30.46,0.82,114300,{"date":1670,"open":1002,"high":190,"low":1616,"close":1671,"change":1573,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-19",30.66,-1.54,231600,{"date":1675,"open":1676,"high":1677,"low":1616,"close":1678,"change":1069,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-18",31.56,31.82,31.14,-0.1,193400,{"date":1682,"open":1243,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-17",32.26,30.87,31.17,-1.56,-4.77,192000,{"date":1690,"open":481,"high":679,"low":989,"close":1602,"change":1035,"percent_change":1374,"volume":1691,"transactions":9,"vwap":1602},"2025-12-16",146000,{"date":1693,"open":532,"high":532,"low":1694,"close":782,"change":1069,"percent_change":876,"volume":1695,"transactions":9,"vwap":782},"2025-12-15",32.98,136300,{"date":1697,"open":807,"high":451,"low":669,"close":1268,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1268},"2025-12-12",-0.64,-1.87,144500,{"date":1702,"open":687,"high":550,"low":1231,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-11",34.2,0.3,0.88,111900,{"date":1708,"open":493,"high":1709,"low":1552,"close":376,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":376},"2025-12-10",34.4,0.92,2.79,279000,{"date":1714,"open":284,"high":1715,"low":1582,"close":1694,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1694},"2025-12-09",34.15,-0.41,-1.23,136100,{"date":1720,"open":903,"high":1721,"low":409,"close":798,"change":338,"percent_change":475,"volume":1722,"transactions":9,"vwap":798},"2025-12-08",35.5,165100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":387,"change":1728,"percent_change":1305,"volume":1729,"transactions":9,"vwap":387},"2025-12-05",34.9,35.11,32.88,-1.21,218900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":890,"volume":1737,"transactions":9,"vwap":1735},"2025-12-04",38.27,38.78,33.51,35.029999,0.63,540200,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1709,"change":101,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1709},"2025-12-03",29.85,34.58,15.63,520200,{"date":1745,"open":1746,"high":1637,"low":1747,"close":1748,"change":122,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-02",29.12,28.69,29.75,3.95,103600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1753,"change":1756,"percent_change":1757,"volume":1661,"transactions":9,"vwap":1753},"2025-12-01",28.62,29.34,28.36,-0.46,-1.58,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":309,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-28",28.63,29.19,28.51,29.08,1.47,70500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-26",29.44,29.5,28.44,28.66,-0.73,-2.48,103200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":107,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-25",28.47,29.45,28.37,29.39,3.56,110300,{"date":1784,"open":1785,"high":1771,"low":1786,"close":1787,"change":1788,"percent_change":1667,"volume":1789,"transactions":9,"vwap":1787},"2025-11-24",28.35,27.58,28.38,0.23,107900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-21",26.65,28.28,26.52,28.15,1.66,6.27,173100,{"date":1800,"open":1801,"high":1802,"low":31,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-20",27.86,28.12,26.49,-0.83,-3.04,154900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":551,"percent_change":277,"volume":1306,"transactions":9,"vwap":1812},"2025-11-19",27.5,27.85,27.25,27.32,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1786,"change":1070,"percent_change":1034,"volume":1818,"transactions":9,"vwap":1786},"2025-11-18",27.51,28.07,27.27,121600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":349,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-17",28.65,28.87,27.6,27.66,-2.95,144400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-14",29.07,29.79,28.45,28.5,-0.79,-2.7,84800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1573,"percent_change":1534,"volume":1842,"transactions":9,"vwap":1841},"2025-11-13",29.77,30.39,29.040001,29.29,188900,{"date":1844,"open":1303,"high":1010,"low":1845,"close":1838,"change":112,"percent_change":609,"volume":1846,"transactions":9,"vwap":1838},"2025-11-12",29.68,193500,{"date":1848,"open":1239,"high":652,"low":1849,"close":1625,"change":245,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1625},"2025-11-11",29.28,-6.51,170300,{"date":1853,"open":1854,"high":1854,"low":1609,"close":703,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":703},"2025-11-10",34.35,-2.29,-6.72,89900,{"date":1859,"open":294,"high":1478,"low":1238,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-07",34.07,-0.52,-1.5,103400,{"date":1865,"open":305,"high":1866,"low":297,"close":1867,"change":1100,"percent_change":1868,"volume":1483,"transactions":9,"vwap":1867},"2025-11-06",34.97,34.59,1.5,{"date":1870,"open":532,"high":1721,"low":1596,"close":1871,"change":1573,"percent_change":1872,"volume":1539,"transactions":9,"vwap":1871},"2025-11-05",34.080002,-1.39,{"date":1874,"open":1875,"high":1876,"low":295,"close":346,"change":1304,"percent_change":1877,"volume":1878,"transactions":9,"vwap":346},"2025-11-04",35.31,36.060001,-3,121700,{"date":1880,"open":965,"high":1187,"low":814,"close":1881,"change":256,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-03",35.63,-0.86,52700,{"date":1885,"open":1886,"high":823,"low":367,"close":833,"change":1041,"percent_change":1804,"volume":1887,"transactions":9,"vwap":833},"2025-10-31",35.85,52500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":823,"change":816,"percent_change":817,"volume":1893,"transactions":9,"vwap":823},"2025-10-30",36.07,36.77,35.9,36500,{"date":1895,"open":1896,"high":1897,"low":1385,"close":1046,"change":1034,"percent_change":1833,"volume":1898,"transactions":9,"vwap":1046},"2025-10-29",36.46,37.46,46600,{"date":1900,"open":589,"high":831,"low":1472,"close":1901,"change":1249,"percent_change":1728,"volume":1902,"transactions":9,"vwap":1901},"2025-10-28",36.71,45000,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-27",38.060001,37.040001,37.16,-0.56,-1.48,32400,{"date":1912,"open":1463,"high":840,"low":1913,"close":1367,"change":1100,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1367},"2025-10-24",37.4,1.37,35300,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1052,"change":1583,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1052},"2025-10-23",36.29,37.5,3.1,68900,{"date":1923,"open":830,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1862,"volume":1928,"transactions":9,"vwap":1926},"2025-10-22",36.98,35.95,36.09,-0.55,37300,{"date":1930,"open":606,"high":1052,"low":1931,"close":1932,"change":236,"percent_change":216,"volume":1933,"transactions":9,"vwap":1932},"2025-10-21",36.43,36.64,38200,{"date":1935,"open":1385,"high":1936,"low":833,"close":813,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":813},"2025-10-20",36.69,0.94,2.64,38500,{"date":1941,"open":930,"high":1942,"low":1943,"close":953,"change":743,"percent_change":1944,"volume":1945,"transactions":9,"vwap":953},"2025-10-17",36.22,35.26,-1.8,60400,{"date":1947,"open":1032,"high":1203,"low":1948,"close":977,"change":1249,"percent_change":1717,"volume":1949,"transactions":9,"vwap":977},"2025-10-16",35.98,55200,{"date":1951,"open":1931,"high":1952,"low":1953,"close":1954,"change":1100,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-15",36.93,36.14,36.65,1.41,51800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1953,"change":1962,"percent_change":403,"volume":1963,"transactions":9,"vwap":1953},"2025-10-14",35,36.59,34.3,0.67,50300,{"date":1965,"open":1966,"high":368,"low":924,"close":557,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":557},"2025-10-13",34.87,1.32,3.87,66400,{"date":1971,"open":367,"high":939,"low":390,"close":1715,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1715},"2025-10-10",-1.2,-3.39,53300,{"date":1976,"open":938,"high":938,"low":1875,"close":897,"change":434,"percent_change":1977,"volume":1978,"transactions":9,"vwap":897},"2025-10-09",-1.94,41000,{"date":1980,"open":1981,"high":806,"low":967,"close":1982,"change":94,"percent_change":226,"volume":1949,"transactions":9,"vwap":1982},"2025-10-08",35.4,36.049999,{"date":1984,"open":1985,"high":1986,"low":1959,"close":1735,"change":1321,"percent_change":1987,"volume":1315,"transactions":9,"vwap":1735},"2025-10-07",36.080002,36.35,-2.86,{"date":1989,"open":1891,"high":1990,"low":1180,"close":1876,"change":1991,"percent_change":1944,"volume":1992,"transactions":9,"vwap":1876},"2025-10-06",37.43,-0.66,62000,{"date":1994,"open":1032,"high":1995,"low":1996,"close":911,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":911},"2025-10-03",37.62,36.61,0.08,0.22,40200,{"date":2001,"open":589,"high":1060,"low":1918,"close":1932,"change":1041,"percent_change":358,"volume":2002,"transactions":9,"vwap":1932},"2025-10-02",49500,{"date":2004,"open":2005,"high":1052,"low":1942,"close":589,"change":1997,"percent_change":1998,"volume":2006,"transactions":9,"vwap":589},"2025-10-01",36.45,42900,{"date":2008,"open":1352,"high":1198,"low":823,"close":1068,"change":127,"percent_change":391,"volume":2009,"transactions":9,"vwap":1068},"2025-09-30",54500,{"date":2011,"open":2012,"high":2013,"low":959,"close":1996,"change":204,"percent_change":1574,"volume":2014,"transactions":9,"vwap":1996},"2025-09-29",37.33,37.52,46100,{"date":2016,"open":1926,"high":1423,"low":1926,"close":1067,"change":1603,"percent_change":2017,"volume":1276,"transactions":9,"vwap":1067},"2025-09-26",2.85,{"date":2019,"open":1039,"high":1456,"low":1892,"close":806,"change":412,"percent_change":278,"volume":2020,"transactions":9,"vwap":806},"2025-09-25",58300,{"date":2022,"open":2013,"high":2023,"low":1185,"close":2024,"change":1654,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-24",37.83,37.15,-0.51,56400,{"date":2028,"open":1423,"high":2029,"low":580,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-23",37.97,37.34,0.24,0.65,132100,{"date":2035,"open":606,"high":1053,"low":932,"close":1169,"change":825,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1169},"2025-09-22",1.28,125800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":1386,"percent_change":590,"volume":2043,"transactions":9,"vwap":2042},"2025-09-19",38.049999,38.15,36.63,161900,{"date":2045,"open":959,"high":2046,"low":1985,"close":2029,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2029},"2025-09-18",38.0099983,1.92,5.33,115400,{"date":2051,"open":2052,"high":2053,"low":2052,"close":1982,"change":308,"percent_change":1063,"volume":2054,"transactions":9,"vwap":1982},"2025-09-17",35.77,37.79,151200,{"date":2056,"open":2057,"high":2057,"low":1881,"close":1180,"change":876,"percent_change":298,"volume":2058,"transactions":9,"vwap":1180},"2025-09-16",36.13,67800,{"date":2060,"open":1881,"high":975,"low":1881,"close":888,"change":1788,"percent_change":2061,"volume":2062,"transactions":9,"vwap":888},"2025-09-15",0.64,41300,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2052,"change":1972,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2052},"2025-09-12",36.96,35.71,-3.25,58800,{"date":2070,"open":1180,"high":580,"low":1023,"close":2071,"change":51,"percent_change":1214,"volume":2072,"transactions":9,"vwap":2071},"2025-09-11",36.97,81200,{"date":2074,"open":938,"high":1931,"low":367,"close":2075,"change":1070,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-10",35.97,-0.22,90700,{"date":2079,"open":2080,"high":2013,"low":1948,"close":1982,"change":1862,"percent_change":2081,"volume":758,"transactions":9,"vwap":1982},"2025-09-09",37.39,-3.99,{"date":2083,"open":1157,"high":1157,"low":2084,"close":875,"change":454,"percent_change":2085,"volume":2086,"transactions":9,"vwap":875},"2025-09-08",36.9,-0.4,81600,{"date":2088,"open":2089,"high":1150,"low":1033,"close":1449,"change":2090,"percent_change":948,"volume":2091,"transactions":9,"vwap":1449},"2025-09-05",37.19,0.58,94900,{"date":2093,"open":1352,"high":1067,"low":958,"close":866,"change":391,"percent_change":2094,"volume":1438,"transactions":9,"vwap":866},"2025-09-04",1.87,{"date":2096,"open":1024,"high":2097,"low":2098,"close":2099,"change":1124,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-03",37.11,35.72,36.44,-0.98,126900,{"date":2103,"open":2104,"high":1178,"low":1932,"close":2105,"change":434,"percent_change":1699,"volume":2106,"transactions":9,"vwap":2105},"2025-09-02",36.99,36.8,90200,{"date":2108,"open":1162,"high":2109,"low":1062,"close":1919,"change":905,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1919},"2025-08-29",38.21,-2.47,72100,{"date":2113,"open":1359,"high":1359,"low":2114,"close":2115,"change":1679,"percent_change":551,"volume":1640,"transactions":9,"vwap":2115},"2025-08-28",37.88,38.45,{"date":2117,"open":2118,"high":1448,"low":889,"close":1092,"change":299,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1092},"2025-08-27",39.12,-1.91,61600,{"date":2122,"open":2123,"high":1434,"low":2124,"close":858,"change":1048,"percent_change":1997,"volume":2125,"transactions":9,"vwap":858},"2025-08-26",39.26,39.2,66700,{"date":2127,"open":2128,"high":2129,"low":864,"close":2130,"change":1788,"percent_change":748,"volume":2131,"transactions":9,"vwap":2130},"2025-08-25",39.049999,39.39,39.27,56000,{"date":2133,"open":1062,"high":2134,"low":946,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-22",39.38,39.040001,2.11,5.71,106700,{"date":2140,"open":2141,"high":2071,"low":806,"close":1952,"change":1704,"percent_change":1667,"volume":2142,"transactions":9,"vwap":1952},"2025-08-21",36.51,45700,{"date":2144,"open":866,"high":867,"low":2099,"close":2042,"change":1347,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2042},"2025-08-20",-1.45,53800,{"date":2148,"open":1179,"high":2013,"low":2149,"close":1423,"change":756,"percent_change":720,"volume":1195,"transactions":9,"vwap":1423},"2025-08-19",36.92,{"date":2151,"open":1469,"high":1464,"low":959,"close":1033,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1033},"2025-08-18",0.7,1.93,50500,{"date":2156,"open":1113,"high":1113,"low":2157,"close":968,"change":193,"percent_change":2158,"volume":1588,"transactions":9,"vwap":968},"2025-08-15",36.28,-2.81,{"date":2160,"open":2161,"high":2162,"low":1936,"close":867,"change":743,"percent_change":2163,"volume":1949,"transactions":9,"vwap":867},"2025-08-14",37.59,38.16,-1.71,{"date":2165,"open":2012,"high":2041,"low":2012,"close":872,"change":1710,"percent_change":2166,"volume":1209,"transactions":9,"vwap":872},"2025-08-13",2.48,{"date":2168,"open":1470,"high":1378,"low":2169,"close":1198,"change":402,"percent_change":1511,"volume":2170,"transactions":9,"vwap":1198},"2025-08-12",36.54,74800,{"date":2172,"open":930,"high":911,"low":1497,"close":1896,"change":825,"percent_change":826,"volume":2173,"transactions":9,"vwap":1896},"2025-08-11",100900,{"date":2175,"open":839,"high":1463,"low":2176,"close":2177,"change":1872,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-08",35.82,35.99,-3.72,77100,{"date":2181,"open":567,"high":1143,"low":2182,"close":2183,"change":132,"percent_change":1227,"volume":2184,"transactions":9,"vwap":2183},"2025-08-07",36.18,37.38,116500,{"date":2186,"open":1099,"high":2187,"low":1721,"close":1924,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1924},"2025-08-06",40.32,-5.22,-12.37,302600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1418,"volume":1992,"transactions":9,"vwap":2196},"2025-08-05",41.8,42.33,40.99,42.2,0.85,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1583,"percent_change":1214,"volume":2204,"transactions":9,"vwap":2203},"2025-08-04",40.75,41.38,40.48,41.35,54000,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":843,"percent_change":2210,"volume":1523,"transactions":9,"vwap":2209},"2025-08-01",41.33,40.049999,40.23,-4.24,{"date":2212,"open":2213,"high":2214,"low":30,"close":2215,"change":2216,"percent_change":672,"volume":1634,"transactions":9,"vwap":2215},"2025-07-31",41.68,42.3,42.0099983,-0.02,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":256,"percent_change":1772,"volume":2223,"transactions":9,"vwap":2222},"2025-07-30",42.67,42.68,41.41,42.029999,44500,{"date":2225,"open":2226,"high":2226,"low":2194,"close":2227,"change":1222,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-29",43.9,42.34,-2.6,52100,{"date":2231,"open":2232,"high":181,"low":2233,"close":2234,"change":1158,"percent_change":299,"volume":2235,"transactions":9,"vwap":2234},"2025-07-28",43.89,43.24,43.47,43600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1937,"percent_change":2242,"volume":2229,"transactions":9,"vwap":2241},"2025-07-25",43.22,43.98,42.57,43.8,2.19,{"date":2244,"open":2245,"high":2246,"low":2194,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-24",43.49,43.6,42.86,-0.91,-2.08,61400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1283,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-23",43.040001,43.79,42.82,43.77,2.84,48800,{"date":2260,"open":2261,"high":2219,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-22",41.22,42.56,1.57,3.83,44800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2195,"change":215,"percent_change":147,"volume":2271,"transactions":9,"vwap":2195},"2025-07-21",41.02,41.43,40.060001,39800,{"date":2273,"open":2274,"high":2274,"low":2202,"close":2275,"change":370,"percent_change":1716,"volume":2276,"transactions":9,"vwap":2275},"2025-07-18",41.37,40.86,65800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":463,"percent_change":1275,"volume":2283,"transactions":9,"vwap":2282},"2025-07-17",40.63,41.45,40.17,41.029999,51900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2202,"change":369,"percent_change":454,"volume":2289,"transactions":9,"vwap":2202},"2025-07-16",40.72,41.040001,39.86,45100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-15",42.21,42.25,40.54,-1.41,-3.36,57100,{"date":2299,"open":2300,"high":2300,"low":2268,"close":2301,"change":1249,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-14",42.26,41.95,-1.06,43500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2076,"percent_change":1861,"volume":2310,"transactions":9,"vwap":2309},"2025-07-11",42.16,42.87,41.82,42.4,48300,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1646,"percent_change":152,"volume":2316,"transactions":9,"vwap":2315},"2025-07-10",42.12,43.48,42.62,49600,{"date":2318,"open":2319,"high":2262,"low":2320,"close":2321,"change":152,"percent_change":72,"volume":2322,"transactions":9,"vwap":2321},"2025-07-09",42.52,41.44,42.46,40100,{"date":2324,"open":2325,"high":2326,"low":2269,"close":2327,"change":132,"percent_change":1207,"volume":2328,"transactions":9,"vwap":2327},"2025-07-08",41.72,42.74,42.080002,44700,{"date":2330,"open":2327,"high":2331,"low":2268,"close":2213,"change":1882,"percent_change":435,"volume":1599,"transactions":9,"vwap":2213},"2025-07-07",42.75,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":1194,"percent_change":2061,"volume":2337,"transactions":9,"vwap":2336},"2025-07-03",42.27,42.97,42.54,20800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2334,"change":729,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2334},"2025-07-02",41.64,42.49,41.46,2.2,53900,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-01",39.42,42.7,41.36,1.58,3.97,67200,{"date":2354,"open":2355,"high":2356,"low":1170,"close":2357,"change":1124,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-30",40.34,40.46,39.78,-0.9,42000,{"date":2361,"open":1415,"high":2362,"low":2363,"close":2364,"change":961,"percent_change":534,"volume":2365,"transactions":9,"vwap":2364},"2025-06-27",40.93,39.93,40.14,262600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2166,"volume":2373,"transactions":9,"vwap":2371},"2025-06-26",39.33,40.15,39.21,40.12,0.97,38800,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":1221,"percent_change":277,"volume":2379,"transactions":9,"vwap":2378},"2025-06-25",39.69,39.09,39.15,31000,{"date":2381,"open":578,"high":1089,"low":2382,"close":1409,"change":72,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1409},"2025-06-24",38.73,2.33,54400,{"date":2386,"open":1104,"high":2387,"low":2388,"close":2389,"change":308,"percent_change":1618,"volume":2390,"transactions":9,"vwap":2389},"2025-06-23",38.85,37.6,38.62,58200,{"date":2392,"open":1733,"high":2118,"low":2393,"close":2394,"change":2395,"percent_change":1679,"volume":2396,"transactions":9,"vwap":2394},"2025-06-20",38.42,38.48,-0.04,113200,{"date":2398,"open":1379,"high":1416,"low":1151,"close":1396,"change":1028,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1396},"2025-06-18",-1.98,51400,{"date":2402,"open":1120,"high":1090,"low":2370,"close":858,"change":817,"percent_change":1717,"volume":1152,"transactions":9,"vwap":858},"2025-06-17",{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":132,"percent_change":94,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",39.65,40.07,39.57,39.79,55300,{"date":2411,"open":2356,"high":2412,"low":2368,"close":2129,"change":2413,"percent_change":926,"volume":2359,"transactions":9,"vwap":2129},"2025-06-13",40.88,-1.75,{"date":2415,"open":2416,"high":2417,"low":2282,"close":2418,"change":2419,"percent_change":2420,"volume":1939,"transactions":9,"vwap":2418},"2025-06-12",41.67,41.69,41.14,-1,-2.37,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1360,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-11",42.37,42.89,41.5,42.14,0.45,51300,{"date":2430,"open":2334,"high":2341,"low":2425,"close":2301,"change":2216,"percent_change":672,"volume":2431,"transactions":9,"vwap":2301},"2025-06-10",48400,{"date":2433,"open":2280,"high":2434,"low":2280,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-06-09",42.78,41.97,0.71,1.72,60200,{"date":2440,"open":2203,"high":2301,"low":2441,"close":2442,"change":2443,"percent_change":654,"volume":2444,"transactions":9,"vwap":2442},"2025-06-06",40.89,41.26,0.43,37000,{"date":2446,"open":2447,"high":2448,"low":2202,"close":2449,"change":2216,"percent_change":672,"volume":2450,"transactions":9,"vwap":2449},"2025-06-05",40.85,41.21,40.83,41100,{"date":2452,"open":2425,"high":2453,"low":2454,"close":2447,"change":1573,"percent_change":329,"volume":2455,"transactions":9,"vwap":2447},"2025-06-04",41.53,40.8,55900,{"date":2457,"open":2363,"high":2280,"low":872,"close":2207,"change":1342,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2207},"2025-06-03",4.61,69800,{"date":2461,"open":2462,"high":586,"low":1429,"close":2463,"change":743,"percent_change":1348,"volume":1071,"transactions":9,"vwap":2463},"2025-06-02",39.91,39.51,{"date":2465,"open":1435,"high":2466,"low":2270,"close":2467,"change":434,"percent_change":2163,"volume":979,"transactions":9,"vwap":2467},"2025-05-30",41.13,40.16,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2275,"change":147,"percent_change":763,"volume":2428,"transactions":9,"vwap":2275},"2025-05-29",40.95,41.2,40.39,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2294,"change":905,"percent_change":1855,"volume":2477,"transactions":9,"vwap":2294},"2025-05-28",41.32,40.49,48500,{"date":2479,"open":2480,"high":2481,"low":1105,"close":2482,"change":2483,"percent_change":1482,"volume":2484,"transactions":9,"vwap":2482},"2025-05-27",40.42,41.99,41.49,1.9,63300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":905,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-23",39.68,40.28,39.55,39.59,-2.34,67300,{"date":2494,"open":2495,"high":2441,"low":2496,"close":2294,"change":1069,"percent_change":624,"volume":2497,"transactions":9,"vwap":2294},"2025-05-22",40.41,40,56100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":586,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":586},"2025-05-21",41.54,41.84,40.56,-1.49,-3.54,73000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":712,"percent_change":560,"volume":2512,"transactions":9,"vwap":2511},"2025-05-20",42.58,42.73,41.91,42.060001,38600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2434,"change":2518,"percent_change":2519,"volume":2229,"transactions":9,"vwap":2434},"2025-05-19",41.75,42.91,41.7,0.09,0.21,{"date":2521,"open":2522,"high":2523,"low":2196,"close":2524,"change":1679,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-16",43.15,43.45,42.69,-0.23,103100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":317,"percent_change":309,"volume":2533,"transactions":9,"vwap":2532},"2025-05-15",42.44,43.35,42.32,42.79,67400,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1578,"percent_change":2539,"volume":971,"transactions":9,"vwap":2538},"2025-05-14",43.67,42.38,42.61,-1.64,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2372,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-13",42.72,43.72,42.59,43.32,2.29,71200,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-12",41.81,43.17,42.35,2.7,6.81,109000,{"date":2557,"open":2454,"high":2558,"low":1119,"close":2405,"change":2248,"percent_change":2559,"volume":2091,"transactions":9,"vwap":2405},"2025-05-09",41.34,-2.24,{"date":2561,"open":2378,"high":2562,"low":872,"close":2502,"change":2563,"percent_change":2564,"volume":1064,"transactions":9,"vwap":2502},"2025-05-08",40.96,1.88,4.86,{"date":2566,"open":2389,"high":2369,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-07",37.0099983,38.68,-1.85,-4.56,154100,{"date":2573,"open":1427,"high":2207,"low":1427,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-06",40.53,0.76,1.91,80700,{"date":2579,"open":1427,"high":2562,"low":2130,"close":2580,"change":1908,"percent_change":1872,"volume":2581,"transactions":9,"vwap":2580},"2025-05-05",39.77,68200,{"date":2583,"open":2408,"high":2584,"low":1448,"close":2585,"change":2586,"percent_change":1214,"volume":1116,"transactions":9,"vwap":2585},"2025-05-02",40.65,40.33,1.09,{"date":2588,"open":1455,"high":1120,"low":2046,"close":2589,"change":25,"percent_change":2136,"volume":2484,"transactions":9,"vwap":2589},"2025-05-01",39.24,{"date":2591,"open":2592,"high":2593,"low":839,"close":2594,"change":2595,"percent_change":1314,"volume":2596,"transactions":9,"vwap":2594},"2025-04-30",38.72,38.97,38.43,-0.74,83500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":58,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-04-29",38.44,39.43,38.38,39.17,1.27,67500,{"date":2606,"open":882,"high":2607,"low":1392,"close":2568,"change":1882,"percent_change":645,"volume":1195,"transactions":9,"vwap":2568},"2025-04-28",39.87,{"date":2609,"open":578,"high":2610,"low":2611,"close":2612,"change":309,"percent_change":933,"volume":920,"transactions":9,"vwap":2612},"2025-04-25",39.62,38.84,39.54,{"date":2614,"open":1392,"high":2378,"low":2615,"close":2118,"change":1417,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2118},"2025-04-24",37.54,2.09,71300,{"date":185,"open":1155,"high":2496,"low":1442,"close":1099,"change":1347,"percent_change":1872,"volume":2068,"transactions":9,"vwap":1099}]