[{"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","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"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},4.5711,1.46,"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},31.94,30.77,32.7199,30.275,31.23,0.71,2.27,110368.863633,2963,31.9049,41.3,26.41,104721.17502961111,37.1,3523,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},44.55,94452,34475036.107462,-18.35,"2025-04-24",[188,189,199,210,221,232,243,254,264,275,286,296,307,318,328,336,347,357,368,377,388,399,410,421,431,442,453,463,472,482,493,503,512,521,532,542,552,560,569,578,589,598,609,618,626,633,642,652,663,671,679,688,696,705,714,723,729,737,746,754,760,765,774,780,788,795,803,809,818,826,834,842,851,859,868,876,884,892,899,906,914,921,928,934,941,949,957,965,970,978,987,995,1001,1008,1015,1023,1029,1036,1045,1051,1057,1064,1071,1079,1086,1093,1101,1110,1116,1124,1132,1141,1149,1156,1162,1168,1175,1181,1190,1197,1203,1210,1215,1219,1224,1231,1238,1243,1249,1255,1260,1266,1272,1278,1284,1291,1300,1308,1314,1321,1326,1330,1338,1345,1352,1358,1364,1371,1377,1385,1390,1397,1403,1409,1418,1422,1427,1435,1440,1447,1454,1460,1467,1476,1483,1492,1500,1506,1510,1516,1521,1527,1532,1539,1545,1551,1554,1559,1563,1570,1577,1585,1591,1595,1601,1604,1609,1615,1620,1628,1635,1642,1650,1656,1663,1666,1671,1677,1684,1689,1696,1704,1707,1711,1716,1721,1727,1733,1737,1744,1751,1757,1764,1771,1779,1788,1796,1803,1812,1820,1826,1832,1840,1849,1856,1860,1865,1871,1877,1882,1886,1892,1897,1901,1907,1912,1916,1924,1928,1934,1941,1946,1952,1958,1962,1969,1975,1981,1986,1990,1994,1999,2004,2011,2014,2018,2021,2026,2029,2032,2038,2045,2049,2055,2061,2066,2070,2074,2080,2084,2089,2093,2098,2103,2106,2113,2118,2123,2127,2132,2137,2143,2150,2154,2158,2161,2166,2170,2175,2178,2182,2185,2191,2197,2203,2210,2217,2223,2229,2236,2242,2248,2255,2263,2271,2278,2284,2289,2296,2302,2310,2316,2323,2329,2335,2341,2344,2350,2357,2365,2372,2378,2386,2392,2397,2403,2409,2413,2415,2422,2426,2433,2441,2444,2450,2456,2462,2467,2471,2475,2479,2484,2489,2496,2504,2509,2517,2524,2529,2536,2543,2549,2557,2565,2569,2574,2581,2587,2591,2596,2599,2606,2614,2617,2622],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",31.05,31.45,30.52,0.81,2.66,116667.858343,3367,31.0898,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",31.21,31.325,28.98,30.42,-1.05,-3.34,305026.441107,7049,29.7131,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",32.33,32.645,31.459,31.47,-0.53,-1.66,136377.743487,3605,31.7414,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",32.11,32.495,31.64,32,0.13,0.41,100404.0008,2642,31.9476,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",31.35,32.305,31.33,31.87,0.9,2.91,221949.641851,5772,31.7503,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",30.99,31.89,30.83,30.97,0.15,0.49,376371.4822,3653,31.104,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",32.59,30.71,30.82,-2.07,-6.29,156407.206096,3236,31.2438,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",32.84,33.245,32.52,32.89,-0.31,-0.93,83983.529371,2482,32.9568,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",33.15,33.62,32.92,33.2,0.6,1.84,119979.79564,3543,33.2365,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",33.7,32.255,32.6,-0.94,-2.8,120135.926698,3443,32.6848,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",33.31,33.69,32.61,33.54,0.25,0.75,192789.153232,2643,33.4237,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",34.48,34.5,33.18,33.29,-0.25,-0.75,65576.6549,2786,33.5675,{"date":319,"open":320,"high":321,"low":322,"close":301,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",33.98,34.585,32.9,0.14,0.42,95711.961814,3448,33.6041,{"date":329,"open":330,"high":288,"low":331,"close":330,"change":58,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",33.4,32.99,0.54,95889.125288,3386,33.3507,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",32.96,33.27,32.14,33.22,-0.39,-1.16,109907.71031,3782,33.0019,{"date":348,"open":310,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",34.57,33.52,33.61,-0.43,-1.26,78325.871893,2692,33.9378,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",34.31,34.56,33.645,34.04,-0.84,-2.41,61066.159085,3266,34.0135,{"date":369,"open":370,"high":370,"low":310,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",35.68,34.88,-0.81,-2.27,83211.220687,2942,34.8701,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",36.08,36.39,35.44,35.69,-0.06,-0.17,97539.015956,3332,35.864,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",33.9,35.8,33.49,35.75,1.63,4.78,110538.295027,3456,35.308,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",33.82,34.14,33.125,34.12,0.68,2.03,90034.121928,3493,33.8885,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",32.76,33.84,32.58,33.44,0.62,1.89,104561.365437,4235,33.5337,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",33.21,32.195,32.82,-1.04,-3.07,112977.444193,3225,32.6209,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",33.81,34.1999,33.595,33.86,-0.11,-0.32,115152.531007,2960,33.8613,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",34.69,34.85,33.725,33.97,-0.7,-2.02,86393.541481,3080,34.0438,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",34.79,34.8599,34.1,34.67,0,86234.687476,3002,34.5945,{"date":464,"open":465,"high":466,"low":467,"close":458,"change":468,"percent_change":352,"volume":469,"transactions":470,"vwap":471},"2026-08-26",34.82,35.13,34.25,-0.15,71547.675702,2792,34.5613,{"date":473,"open":474,"high":475,"low":476,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",34.75,35.2499,34.0345,0.55,1.6,70767.924821,3599,34.7018,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",34.96,35.3599,34.24,34.27,-0.44,-1.27,80073.711134,2474,34.5554,{"date":494,"open":495,"high":465,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",33.37,33.25,34.71,1.78,5.41,94917.130256,2778,34.3177,{"date":504,"open":505,"high":341,"low":506,"close":507,"change":508,"percent_change":372,"volume":509,"transactions":510,"vwap":511},"2026-08-20",33.03,32.3,32.93,-0.27,101447.917663,3561,32.9183,{"date":513,"open":514,"high":515,"low":516,"close":280,"change":517,"percent_change":342,"volume":518,"transactions":519,"vwap":520},"2026-08-19",33.85,34.03,33.12,-0.13,67545.53034,2400,33.4078,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",34.21,34.485,33.105,33.33,-1.37,-3.95,90270.277714,2930,33.4348,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":303,"volume":539,"transactions":540,"vwap":541},"2026-08-17",34.51,34.93,34.02,34.7,0.26,83879.610055,3577,34.6079,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":249,"volume":549,"transactions":550,"vwap":551},"2026-08-14",34.32,34.6,34,34.44,0.05,87268.514476,3096,34.3812,{"date":553,"open":554,"high":381,"low":555,"close":556,"change":323,"percent_change":228,"volume":557,"transactions":558,"vwap":559},"2026-08-13",34.76,34.13,34.39,143427.928181,4120,34.5896,{"date":561,"open":562,"high":563,"low":564,"close":467,"change":565,"percent_change":314,"volume":566,"transactions":567,"vwap":568},"2026-08-12",35.16,35.25,34.22,-0.26,118306.196783,3742,34.6203,{"date":570,"open":571,"high":572,"low":309,"close":534,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",35.47,36.27,-0.59,-1.68,127876.096258,4211,34.9796,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",36.53,37.07,35.08,35.1,-1.99,-5.37,108590.953136,3573,35.6929,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":249,"percent_change":228,"volume":595,"transactions":596,"vwap":597},"2026-08-07",37.22,39,36.68,37.09,101234.85131,2920,37.1248,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",40.57,40.61,35.86,36.94,-3.53,-8.72,126999.371466,4068,37.7481,{"date":610,"open":611,"high":30,"low":546,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",35.53,40.47,5.34,15.2,374113.510593,6784,39.1705,{"date":619,"open":393,"high":620,"low":621,"close":466,"change":622,"percent_change":172,"volume":623,"transactions":624,"vwap":625},"2026-08-04",36.47,35.05,0.07,99328.327125,3026,35.6225,{"date":627,"open":514,"high":562,"low":514,"close":628,"change":394,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",35.06,4.88,86609.476352,2261,34.8269,{"date":634,"open":514,"high":359,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",32.77,33.43,-0.07,-0.21,108279.465615,2529,33.378,{"date":643,"open":644,"high":390,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",33,32.995,33.5,1.35,4.2,78905.183796,4070,33.4407,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",33.95,34.3496,31.97,32.15,-2.18,-6.35,138984.575687,3927,32.4173,{"date":664,"open":665,"high":465,"low":665,"close":666,"change":65,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",33.36,34.33,3.16,100218.05348,2542,34.2213,{"date":672,"open":673,"high":361,"low":674,"close":675,"change":58,"percent_change":332,"volume":676,"transactions":677,"vwap":678},"2026-07-27",33.35,32.56,33.28,106329.200586,2609,33.1121,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":468,"volume":685,"transactions":686,"vwap":687},"2026-07-24",33.38,32.7,33.1,-0.05,65200.267813,2388,33.0684,{"date":689,"open":690,"high":691,"low":692,"close":277,"change":342,"percent_change":343,"volume":693,"transactions":694,"vwap":695},"2026-07-23",33.01,33.68,32.36,79167.364172,2846,32.933,{"date":697,"open":698,"high":699,"low":698,"close":301,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",32.78,33.8,0.74,2.26,101061.071431,3382,33.4938,{"date":706,"open":226,"high":690,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",31.5701,32.8,1.02,3.21,68403.352545,3314,32.7047,{"date":715,"open":495,"high":495,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",31.59,31.78,-1.22,-3.7,93865.220032,3562,31.9338,{"date":724,"open":725,"high":288,"low":290,"close":644,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":644},"2026-07-17",32.95,-0.72,-2.14,112000,{"date":730,"open":731,"high":732,"low":507,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",33.080002,33.75,33.72,0.46,1.38,73300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",32.63,33.32,32.43,33.26,0.91,2.81,74600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":179,"volume":753,"transactions":9,"vwap":751},"2026-07-14",32.51,33.41,31.92,32.35,0.32,61300,{"date":755,"open":756,"high":725,"low":757,"close":757,"change":758,"percent_change":584,"volume":759,"transactions":9,"vwap":757},"2026-07-13",32.68,32.029999,-0.65,64200,{"date":761,"open":762,"high":644,"low":226,"close":756,"change":763,"percent_change":282,"volume":764,"transactions":9,"vwap":756},"2026-07-10",32.12,0.59,80800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",32.44,32.53,31.88,32.09,0.17,0.53,70600,{"date":775,"open":776,"high":777,"low":776,"close":750,"change":302,"percent_change":778,"volume":779,"transactions":9,"vwap":750},"2026-07-08",31.57,32.21,0.79,89700,{"date":781,"open":425,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",33.64,31.3,31.67,-1.38,-4.18,88200,{"date":789,"open":790,"high":749,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",31.98,33.049999,1.06,3.31,76000,{"date":796,"open":330,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",33.53,31.63,31.99,-1.55,-4.62,79300,{"date":804,"open":805,"high":805,"low":681,"close":301,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":301},"2026-07-01",35.049999,-1.52,-4.34,85300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",34.53,35.12,33.39,35.060001,0.83,2.42,152600,{"date":819,"open":820,"high":821,"low":330,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",35.81,36.11,34.23,-2,-5.52,101100,{"date":827,"open":572,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",36.49,34.8,36.23,-0.18,-0.49,184200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":141,"volume":841,"transactions":9,"vwap":839},"2026-06-25",36.33,37.64,36.24,36.41,0.47,115300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",36.7,37.2,35.87,35.94,-0.82,-2.23,94400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":801,"volume":858,"transactions":9,"vwap":856},"2026-06-23",37.8,37.94,36.21,36.76,-1.78,74900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",39.29,39.98,38.47,38.54,-0.76,-1.93,82600,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",37.82,39.48,39.3,1.95,5.22,122800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":216,"volume":883,"transactions":9,"vwap":881},"2026-06-17",37.75,38.7,37.12,37.35,-0.2,102000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":93,"volume":891,"transactions":9,"vwap":889},"2026-06-16",38,39.58,37.36,37.55,-0.09,116600,{"date":893,"open":894,"high":895,"low":896,"close":837,"change":734,"percent_change":897,"volume":898,"transactions":9,"vwap":837},"2026-06-15",38.4,39.41,37.18,1.24,95600,{"date":900,"open":901,"high":902,"low":901,"close":896,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-06-12",36,38.51,1.83,5.18,163100,{"date":907,"open":547,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",35.37,34.0099983,35.35,1.45,4.28,65200,{"date":915,"open":916,"high":917,"low":390,"close":390,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":390},"2026-06-10",34.81,35.3,-0.95,-2.73,80000,{"date":922,"open":923,"high":924,"low":925,"close":445,"change":638,"percent_change":926,"volume":927,"transactions":9,"vwap":445},"2026-06-09",35.24,36.72,34.42,-0.6,55700,{"date":929,"open":349,"high":930,"low":349,"close":814,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":814},"2026-06-08",35.36,0.57,1.65,46200,{"date":935,"open":936,"high":936,"low":666,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",35.96,34.49,-1.53,-4.25,46400,{"date":942,"open":943,"high":855,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",35.89,35.02,36.02,0.38,1.07,58700,{"date":950,"open":951,"high":952,"low":371,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",36.029999,36.040001,35.64,-0.69,-1.9,77200,{"date":958,"open":959,"high":960,"low":961,"close":836,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":836},"2026-06-02",34.36,36.85,33.83,1.56,4.49,76200,{"date":966,"open":967,"high":967,"low":401,"close":968,"change":800,"percent_change":969,"volume":773,"transactions":9,"vwap":968},"2026-06-01",35.55,34.77,-4.27,{"date":971,"open":972,"high":973,"low":381,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",36.099998,36.34,36.32,0.02,0.06,119600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",35.84,36.31,35.14,36.3,0.1,0.28,63100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":709,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",35.43,36.37,35.41,36.2,2.9,97100,{"date":996,"open":937,"high":381,"low":523,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",35.18,1.3,3.84,62100,{"date":1002,"open":1003,"high":455,"low":1004,"close":1005,"change":1006,"percent_change":903,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",33.55,32.54,33.88,0.61,100700,{"date":1009,"open":1010,"high":301,"low":1011,"close":339,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":339},"2026-05-21",31.4,30.98,1.25,3.9,82900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":709,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-20",30.95,32.049999,30.5,32.02,3.29,101900,{"date":1024,"open":1003,"high":1003,"low":245,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",31,-2.77,-8.2,115700,{"date":1030,"open":1031,"high":1031,"low":742,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",35.57,33.77,-1.97,-5.51,153000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",35.61,36.55,35.09,35.74,-0.28,-0.78,178600,{"date":1046,"open":1047,"high":1048,"low":391,"close":945,"change":1049,"percent_change":92,"volume":1050,"transactions":9,"vwap":945},"2026-05-14",36.73,37,-0.29,52900,{"date":1052,"open":992,"high":1053,"low":1054,"close":981,"change":437,"percent_change":1055,"volume":1056,"transactions":9,"vwap":981},"2026-05-13",37.02,35.39,-0.3,111600,{"date":1058,"open":1059,"high":1060,"low":535,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",36.15,36.42,0.01,0.03,91900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":839,"change":363,"percent_change":1069,"volume":1070,"transactions":9,"vwap":839},"2026-05-11",37.21,37.31,36.26,-2.26,78500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":792,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",36.79,37.27,34.68,37.25,0.39,135200,{"date":1080,"open":1081,"high":902,"low":972,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",37.14,36.86,-0.03,-0.08,84900,{"date":1087,"open":1088,"high":1088,"low":309,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",41,36.89,-3.06,-7.66,128000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",38.95,40.52,39.95,1.4,3.63,104200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",39.67,39.85,38.11,38.55,-1.12,-2.82,69700,{"date":1111,"open":871,"high":1112,"low":1113,"close":1103,"change":172,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-05-01",39.94,38.32,0.51,75700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",38.31,40.02,39.47,1.13,2.95,62400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":373,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",38.93,39.32,37.51,38.34,-0.89,59400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",39.22,39.61,38.3,39.23,-0.14,-0.36,45300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":850,"transactions":9,"vwap":1146},"2026-04-27",40.27,40.91,38.98,39.37,-0.87,-2.16,{"date":1150,"open":887,"high":1151,"low":1152,"close":1153,"change":772,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",40.29,39.16,40.24,1.33,75100,{"date":1157,"open":1158,"high":1112,"low":1158,"close":1159,"change":1012,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-23",38.09,39.71,3.25,63400,{"date":1163,"open":1164,"high":592,"low":1165,"close":1166,"change":249,"percent_change":1077,"volume":1167,"transactions":9,"vwap":1166},"2026-04-22",38.23,38.14,38.46,52000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1118,"change":1173,"percent_change":1174,"volume":913,"transactions":9,"vwap":1118},"2026-04-21",38.86,39.45,37.92,-0.33,-0.85,{"date":1176,"open":1177,"high":1126,"low":1178,"close":1179,"change":946,"percent_change":131,"volume":1180,"transactions":9,"vwap":1179},"2026-04-20",38.12,37.66,38.64,47300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",37.099998,38.82,36.78,38.26,2.1,5.81,64800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":426,"percent_change":292,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",37.24,37.32,35.91,36.16,69100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":845,"change":975,"percent_change":548,"volume":1202,"transactions":9,"vwap":845},"2026-04-15",36.83,37.68,36.38,117200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":896,"change":984,"percent_change":1208,"volume":1209,"transactions":9,"vwap":896},"2026-04-14",37.060001,37.91,35.83,0.27,51700,{"date":1211,"open":983,"high":1212,"low":370,"close":1212,"change":43,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",37.080002,1.81,74100,{"date":1216,"open":1068,"high":1217,"low":1195,"close":1060,"change":1208,"percent_change":303,"volume":1218,"transactions":9,"vwap":1060},"2026-04-10",37.28,57700,{"date":1220,"open":666,"high":974,"low":666,"close":1059,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1059},"2026-04-09",0.96,2.73,59300,{"date":1225,"open":404,"high":1226,"low":404,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",35.45,35.19,2.78,8.58,84600,{"date":1232,"open":1233,"high":644,"low":1018,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-07",32.75,32.41,-0.37,-1.13,59200,{"date":1239,"open":1240,"high":516,"low":506,"close":698,"change":121,"percent_change":1241,"volume":1242,"transactions":9,"vwap":698},"2026-04-06",32.38,1.08,49400,{"date":1244,"open":777,"high":1245,"low":1246,"close":741,"change":1247,"percent_change":449,"volume":1248,"transactions":9,"vwap":741},"2026-04-02",33.099998,31.9,-0.67,65100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1245,"change":763,"percent_change":1213,"volume":1254,"transactions":9,"vwap":1245},"2026-04-01",32.55,33.66,31.81,71600,{"date":1256,"open":290,"high":1233,"low":1257,"close":748,"change":111,"percent_change":1258,"volume":1259,"transactions":9,"vwap":748},"2026-03-31",31.71,2.3,42300,{"date":1261,"open":300,"high":300,"low":1262,"close":717,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":717},"2026-03-30",31.5,-0.45,-1.4,50700,{"date":1267,"open":708,"high":708,"low":1268,"close":1269,"change":1130,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-27",31.7,32.23,-2.69,61100,{"date":1273,"open":665,"high":1274,"low":1275,"close":516,"change":488,"percent_change":1276,"volume":1277,"transactions":9,"vwap":516},"2026-03-26",34.060001,32.72,-1.31,85700,{"date":1279,"open":768,"high":1280,"low":1281,"close":1282,"change":417,"percent_change":1283,"volume":1085,"transactions":9,"vwap":1282},"2026-03-25",33.91,31.85,33.56,5.97,{"date":1285,"open":1286,"high":1287,"low":1288,"close":784,"change":1289,"percent_change":963,"volume":1290,"transactions":9,"vwap":784},"2026-03-24",29.98,32.040001,29.93,1.36,64400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",30.18,31.24,30.059999,30.31,1.21,4.16,70100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":92,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-20",29.72,29.88,29.01,29.1,-2.68,133400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":459,"percent_change":459,"volume":883,"transactions":9,"vwap":1313},"2026-03-19",29.65,30.6,29.2,29.9,{"date":1315,"open":1316,"high":24,"low":1317,"close":1313,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1313},"2026-03-18",30.76,29.8,-1.07,-3.45,142100,{"date":1322,"open":1323,"high":716,"low":1324,"close":248,"change":985,"percent_change":743,"volume":1325,"transactions":9,"vwap":248},"2026-03-17",30.94,30.69,67600,{"date":1327,"open":225,"high":657,"low":1324,"close":1324,"change":573,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1324},"2026-03-16",-1.89,72000,{"date":1331,"open":768,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-13",33.11,30.88,31.28,-1.03,-3.19,116800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1084,"percent_change":313,"volume":1344,"transactions":9,"vwap":1343},"2026-03-12",31.6,32.49,31.2,32.31,112200,{"date":1346,"open":749,"high":1347,"low":750,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",33.67,32.39,-1.1,-3.28,124000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":392,"change":281,"percent_change":1356,"volume":1357,"transactions":9,"vwap":392},"2026-03-10",32.69,34.09,1.82,119000,{"date":1359,"open":1234,"high":526,"low":1360,"close":269,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":269},"2026-03-09",30.65,-0.54,-1.62,146900,{"date":1365,"open":1366,"high":1367,"low":496,"close":636,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":636},"2026-03-06",36.5,36.56,-4.48,-11.82,147600,{"date":1372,"open":1192,"high":1373,"low":1039,"close":1206,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1206},"2026-03-05",38.87,0.19,0.5,150000,{"date":1378,"open":844,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-04",38.91,32.0099983,37.72,-0.68,-1.77,219300,{"date":1386,"open":886,"high":1387,"low":1217,"close":894,"change":291,"percent_change":1388,"volume":1389,"transactions":9,"vwap":894},"2026-03-03",38.63,-2.39,125400,{"date":1391,"open":1392,"high":1146,"low":1073,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-02",37.78,39.34,2.51,6.82,126200,{"date":1398,"open":1067,"high":1067,"low":1399,"close":1199,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1199},"2026-02-27",36.0099983,-1.34,-3.51,142800,{"date":1404,"open":902,"high":1405,"low":924,"close":1406,"change":1407,"percent_change":1083,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",38.61,38.17,-0.01,58400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-25",38.52,38.89,37.41,38.18,-0.16,-0.42,87300,{"date":1419,"open":1413,"high":1420,"low":896,"close":1129,"change":405,"percent_change":1213,"volume":1421,"transactions":9,"vwap":1129},"2026-02-24",38.36,93900,{"date":1423,"open":1424,"high":1424,"low":1066,"close":1178,"change":823,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1178},"2026-02-23",39.52,-5.04,146300,{"date":1428,"open":1429,"high":1430,"low":894,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",38.79,40.4,39.66,0.8,2.06,91800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1170,"change":1173,"percent_change":363,"volume":1439,"transactions":9,"vwap":1170},"2026-02-19",39.07,37.17,135600,{"date":1441,"open":1442,"high":1443,"low":1126,"close":1444,"change":1445,"percent_change":866,"volume":1446,"transactions":9,"vwap":1444},"2026-02-18",39.9,40.69,39.19,-0.77,146700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":250,"percent_change":897,"volume":1453,"transactions":9,"vwap":1452},"2026-02-17",39.81,40.5,38.99,39.96,106800,{"date":1455,"open":592,"high":1456,"low":1457,"close":1120,"change":1432,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1120},"2026-02-13",39.7,38.28,2.07,118600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":622,"percent_change":58,"volume":1466,"transactions":9,"vwap":1465},"2026-02-12",38.77,39.63,37.7,38.67,111300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-11",37.65,38.66,37.029999,38.6,1.34,3.6,95300,{"date":1477,"open":1478,"high":1479,"low":830,"close":1480,"change":43,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-10",36.74,37.85,37.26,1.8,104600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-09",36.52,36.66,35.78,36.6,0.12,0.33,66900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-06",35.099998,36.75,36.48,1.67,4.8,112900,{"date":1501,"open":1502,"high":1503,"low":925,"close":916,"change":726,"percent_change":1504,"volume":1505,"transactions":9,"vwap":916},"2026-02-05",35.29,35.49,-2.03,236200,{"date":1507,"open":571,"high":983,"low":1508,"close":611,"change":116,"percent_change":1458,"volume":1509,"transactions":9,"vwap":611},"2026-02-04",34.92,81300,{"date":1511,"open":447,"high":1512,"low":1513,"close":916,"change":238,"percent_change":1514,"volume":1515,"transactions":9,"vwap":916},"2026-02-03",35.33,33.65,2.65,114000,{"date":1517,"open":1518,"high":1519,"low":708,"close":1280,"change":734,"percent_change":735,"volume":1520,"transactions":9,"vwap":1280},"2026-02-02",33.23,34.73,81900,{"date":1522,"open":1523,"high":699,"low":414,"close":1524,"change":106,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",32.71,33.45,1.7,189500,{"date":1528,"open":1253,"high":1529,"low":716,"close":269,"change":17,"percent_change":1530,"volume":1531,"transactions":9,"vwap":269},"2026-01-29",32.91,4.65,71900,{"date":1533,"open":223,"high":1240,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-28",31.19,31.43,-0.5,-1.57,65700,{"date":1540,"open":20,"high":1541,"low":1542,"close":1543,"change":459,"percent_change":459,"volume":1544,"transactions":9,"vwap":1543},"2026-01-27",32.28,31.38,31.93,52600,{"date":1546,"open":732,"high":1547,"low":1281,"close":1543,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1543},"2026-01-26",34.040001,-1.61,-4.8,83100,{"date":1552,"open":925,"high":310,"low":412,"close":301,"change":848,"percent_change":1388,"volume":1553,"transactions":9,"vwap":301},"2026-01-23",134300,{"date":1555,"open":1556,"high":1557,"low":1547,"close":959,"change":1558,"percent_change":179,"volume":898,"transactions":9,"vwap":959},"2026-01-22",34.38,35.080002,0.34,{"date":1560,"open":300,"high":402,"low":300,"close":536,"change":932,"percent_change":1561,"volume":1562,"transactions":9,"vwap":536},"2026-01-21",5.1,124400,{"date":1564,"open":412,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":807,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",32.97,32.27,32.37,-1.47,71000,{"date":1571,"open":1572,"high":404,"low":1573,"close":413,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":413},"2026-01-16",34.099998,33.24,-0.35,-1.02,87900,{"date":1578,"open":1579,"high":1580,"low":423,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-15",33.6,34.45,34.19,1.01,3.04,64700,{"date":1586,"open":1587,"high":320,"low":1251,"close":311,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":311},"2026-01-14",33.74,-0.48,-1.43,77400,{"date":1592,"open":536,"high":467,"low":1524,"close":1252,"change":93,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1252},"2026-01-13",-0.71,71700,{"date":1596,"open":1597,"high":1572,"low":1341,"close":390,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":390},"2026-01-12",32.86,1.12,3.42,75200,{"date":1602,"open":1597,"high":1597,"low":246,"close":698,"change":249,"percent_change":734,"volume":1603,"transactions":9,"vwap":698},"2026-01-09",64300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":739,"change":911,"percent_change":1530,"volume":1531,"transactions":9,"vwap":739},"2026-01-08",31.02,33.07,31.01,{"date":1610,"open":290,"high":290,"low":1611,"close":1612,"change":938,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-07",31.059999,31.18,-4.68,66600,{"date":1616,"open":1010,"high":1617,"low":1611,"close":1523,"change":1618,"percent_change":1160,"volume":1619,"transactions":9,"vwap":1523},"2026-01-06",32.73,1.03,96300,{"date":1621,"open":204,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-05",32.099998,30.37,31.68,1.61,5.35,150200,{"date":1629,"open":1630,"high":1631,"low":1310,"close":1632,"change":1633,"percent_change":1297,"volume":1634,"transactions":9,"vwap":1632},"2026-01-02",29.66,30.26,30.07,0.36,59700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":684,"percent_change":384,"volume":1641,"transactions":9,"vwap":1640},"2025-12-31",29.54,29.99,28.83,29.71,203100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":342,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-30",30.13,30.67,29.7,29.76,-1.29,92000,{"date":1651,"open":1025,"high":1342,"low":1652,"close":1653,"change":1174,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-29",30,30.15,-2.74,119800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1025,"change":548,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1025},"2025-12-26",30.84,31.15,30.23,0.16,72900,{"date":1664,"open":247,"high":1017,"low":247,"close":1017,"change":459,"percent_change":459,"volume":1665,"transactions":9,"vwap":1017},"2025-12-25",40636,{"date":1667,"open":247,"high":1010,"low":1668,"close":1017,"change":383,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1017},"2025-12-24",30.48,-0.19,40600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1608,"change":984,"percent_change":752,"volume":1676,"transactions":9,"vwap":1608},"2025-12-23",30.91,31.13,30.28,98800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1673,"change":302,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2025-12-22",30.58,32.13,30.46,0.82,114300,{"date":1685,"open":1017,"high":201,"low":1631,"close":1686,"change":1588,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-19",30.66,-1.54,231600,{"date":1690,"open":1691,"high":1692,"low":1631,"close":1693,"change":1083,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-18",31.56,31.82,31.14,-0.1,193400,{"date":1697,"open":1257,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-17",32.26,30.87,31.17,-1.56,-4.77,192000,{"date":1705,"open":495,"high":691,"low":1004,"close":1617,"change":92,"percent_change":1388,"volume":1706,"transactions":9,"vwap":1617},"2025-12-16",146000,{"date":1708,"open":546,"high":546,"low":1709,"close":797,"change":1083,"percent_change":890,"volume":1710,"transactions":9,"vwap":797},"2025-12-15",32.98,136300,{"date":1712,"open":822,"high":465,"low":681,"close":1282,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1282},"2025-12-12",-0.64,-1.87,144500,{"date":1717,"open":699,"high":564,"low":1245,"close":1718,"change":1719,"percent_change":167,"volume":1720,"transactions":9,"vwap":1718},"2025-12-11",34.2,0.3,111900,{"date":1722,"open":507,"high":1723,"low":1566,"close":390,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":390},"2025-12-10",34.4,0.92,2.79,279000,{"date":1728,"open":298,"high":1729,"low":1597,"close":1709,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1709},"2025-12-09",34.15,-0.41,-1.23,136100,{"date":1734,"open":916,"high":1735,"low":423,"close":813,"change":352,"percent_change":489,"volume":1736,"transactions":9,"vwap":813},"2025-12-08",35.5,165100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":401,"change":1742,"percent_change":1319,"volume":1743,"transactions":9,"vwap":401},"2025-12-05",34.9,35.11,32.88,-1.21,218900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":126,"percent_change":903,"volume":1750,"transactions":9,"vwap":1749},"2025-12-04",38.27,38.78,33.51,35.029999,540200,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1723,"change":1530,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1723},"2025-12-03",29.85,34.58,15.63,520200,{"date":1758,"open":1759,"high":1652,"low":1760,"close":1761,"change":1121,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-02",29.12,28.69,29.75,3.95,103600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1766,"change":1769,"percent_change":1770,"volume":1676,"transactions":9,"vwap":1766},"2025-12-01",28.62,29.34,28.36,-0.46,-1.58,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":324,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-28",28.63,29.19,28.51,29.08,1.47,70500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-26",29.44,29.5,28.44,28.66,-0.73,-2.48,103200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1582,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",28.47,29.45,28.37,29.39,3.56,110300,{"date":1797,"open":1798,"high":1784,"low":1799,"close":1800,"change":1801,"percent_change":1682,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",28.35,27.58,28.38,0.23,107900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-21",26.65,28.28,26.52,28.15,1.66,6.27,173100,{"date":1813,"open":1814,"high":1815,"low":31,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-20",27.86,28.12,26.49,-0.83,-3.04,154900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":565,"percent_change":291,"volume":1320,"transactions":9,"vwap":1825},"2025-11-19",27.5,27.85,27.25,27.32,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1799,"change":1084,"percent_change":1049,"volume":1831,"transactions":9,"vwap":1799},"2025-11-18",27.51,28.07,27.27,121600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":363,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-17",28.65,28.87,27.6,27.66,-2.95,144400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-14",29.07,29.79,28.45,28.5,-0.79,-2.7,84800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1588,"percent_change":1548,"volume":1855,"transactions":9,"vwap":1854},"2025-11-13",29.77,30.39,29.040001,29.29,188900,{"date":1857,"open":1317,"high":1025,"low":1858,"close":1851,"change":976,"percent_change":172,"volume":1859,"transactions":9,"vwap":1851},"2025-11-12",29.68,193500,{"date":1861,"open":1253,"high":665,"low":1862,"close":1640,"change":259,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1640},"2025-11-11",29.28,-6.51,170300,{"date":1866,"open":1867,"high":1867,"low":1624,"close":717,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":717},"2025-11-10",34.35,-2.29,-6.72,89900,{"date":1872,"open":309,"high":1494,"low":1252,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-07",34.07,-0.52,-1.5,103400,{"date":1878,"open":320,"high":1879,"low":312,"close":1880,"change":1114,"percent_change":1881,"volume":1499,"transactions":9,"vwap":1880},"2025-11-06",34.97,34.59,1.5,{"date":1883,"open":546,"high":1735,"low":1611,"close":1884,"change":1588,"percent_change":1885,"volume":1553,"transactions":9,"vwap":1884},"2025-11-05",34.080002,-1.39,{"date":1887,"open":1888,"high":1889,"low":310,"close":360,"change":1318,"percent_change":1890,"volume":1891,"transactions":9,"vwap":360},"2025-11-04",35.31,36.060001,-3,121700,{"date":1893,"open":980,"high":1201,"low":829,"close":1894,"change":270,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-03",35.63,-0.86,52700,{"date":1898,"open":1899,"high":838,"low":381,"close":847,"change":1055,"percent_change":1817,"volume":1900,"transactions":9,"vwap":847},"2025-10-31",35.85,52500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":838,"change":831,"percent_change":832,"volume":1906,"transactions":9,"vwap":838},"2025-10-30",36.07,36.77,35.9,36500,{"date":1908,"open":1909,"high":1910,"low":1399,"close":1060,"change":1049,"percent_change":1846,"volume":1911,"transactions":9,"vwap":1060},"2025-10-29",36.46,37.46,46600,{"date":1913,"open":603,"high":845,"low":1488,"close":1914,"change":1263,"percent_change":1742,"volume":1915,"transactions":9,"vwap":1914},"2025-10-28",36.71,45000,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-27",38.060001,37.040001,37.16,-0.56,-1.48,32400,{"date":1925,"open":1479,"high":854,"low":1926,"close":1381,"change":1114,"percent_change":78,"volume":1927,"transactions":9,"vwap":1381},"2025-10-24",37.4,35300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1066,"change":1598,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1066},"2025-10-23",36.29,37.5,3.1,68900,{"date":1935,"open":844,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1875,"volume":1940,"transactions":9,"vwap":1938},"2025-10-22",36.98,35.95,36.09,-0.55,37300,{"date":1942,"open":620,"high":1066,"low":1943,"close":1944,"change":249,"percent_change":228,"volume":1945,"transactions":9,"vwap":1944},"2025-10-21",36.43,36.64,38200,{"date":1947,"open":1399,"high":1948,"low":847,"close":828,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":828},"2025-10-20",36.69,0.94,2.64,38500,{"date":1953,"open":943,"high":1954,"low":1955,"close":967,"change":758,"percent_change":1956,"volume":1957,"transactions":9,"vwap":967},"2025-10-17",36.22,35.26,-1.8,60400,{"date":1959,"open":1047,"high":1217,"low":1960,"close":992,"change":1263,"percent_change":1731,"volume":1961,"transactions":9,"vwap":992},"2025-10-16",35.98,55200,{"date":1963,"open":1943,"high":1964,"low":1965,"close":1966,"change":1114,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-15",36.93,36.14,36.65,1.41,51800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1965,"change":162,"percent_change":417,"volume":1974,"transactions":9,"vwap":1965},"2025-10-14",35,36.59,34.3,50300,{"date":1976,"open":1977,"high":382,"low":937,"close":571,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":571},"2025-10-13",34.87,1.32,3.87,66400,{"date":1982,"open":381,"high":953,"low":404,"close":1729,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1729},"2025-10-10",-1.2,-3.39,53300,{"date":1987,"open":952,"high":952,"low":1888,"close":910,"change":448,"percent_change":1988,"volume":1989,"transactions":9,"vwap":910},"2025-10-09",-1.94,41000,{"date":1991,"open":1992,"high":821,"low":982,"close":1993,"change":709,"percent_change":239,"volume":1961,"transactions":9,"vwap":1993},"2025-10-08",35.4,36.049999,{"date":1995,"open":1996,"high":1997,"low":1971,"close":1749,"change":1335,"percent_change":1998,"volume":1329,"transactions":9,"vwap":1749},"2025-10-07",36.080002,36.35,-2.86,{"date":2000,"open":1904,"high":2001,"low":1194,"close":1889,"change":2002,"percent_change":1956,"volume":2003,"transactions":9,"vwap":1889},"2025-10-06",37.43,-0.66,62000,{"date":2005,"open":1047,"high":2006,"low":2007,"close":924,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":924},"2025-10-03",37.62,36.61,0.08,0.22,40200,{"date":2012,"open":603,"high":1074,"low":1930,"close":1944,"change":1055,"percent_change":372,"volume":2013,"transactions":9,"vwap":1944},"2025-10-02",49500,{"date":2015,"open":2016,"high":1066,"low":1954,"close":603,"change":2008,"percent_change":2009,"volume":2017,"transactions":9,"vwap":603},"2025-10-01",36.45,42900,{"date":2019,"open":1366,"high":1212,"low":838,"close":1082,"change":302,"percent_change":405,"volume":2020,"transactions":9,"vwap":1082},"2025-09-30",54500,{"date":2022,"open":2023,"high":2024,"low":973,"close":2007,"change":216,"percent_change":1589,"volume":2025,"transactions":9,"vwap":2007},"2025-09-29",37.33,37.52,46100,{"date":2027,"open":1938,"high":1438,"low":1938,"close":1081,"change":1618,"percent_change":2028,"volume":1290,"transactions":9,"vwap":1081},"2025-09-26",2.85,{"date":2030,"open":1053,"high":1471,"low":1905,"close":821,"change":426,"percent_change":292,"volume":2031,"transactions":9,"vwap":821},"2025-09-25",58300,{"date":2033,"open":2024,"high":2034,"low":1199,"close":2035,"change":1669,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-24",37.83,37.15,-0.51,56400,{"date":2039,"open":1438,"high":2040,"low":594,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-23",37.97,37.34,0.24,0.65,132100,{"date":2046,"open":620,"high":1067,"low":945,"close":1183,"change":840,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1183},"2025-09-22",1.28,125800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":1400,"percent_change":604,"volume":2054,"transactions":9,"vwap":2053},"2025-09-19",38.049999,38.15,36.63,161900,{"date":2056,"open":973,"high":2057,"low":1996,"close":2040,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2040},"2025-09-18",38.0099983,1.92,5.33,115400,{"date":2062,"open":2063,"high":2064,"low":2063,"close":1993,"change":323,"percent_change":1077,"volume":2065,"transactions":9,"vwap":1993},"2025-09-17",35.77,37.79,151200,{"date":2067,"open":2068,"high":2068,"low":1894,"close":1194,"change":890,"percent_change":313,"volume":2069,"transactions":9,"vwap":1194},"2025-09-16",36.13,67800,{"date":2071,"open":1894,"high":990,"low":1894,"close":901,"change":1801,"percent_change":2072,"volume":2073,"transactions":9,"vwap":901},"2025-09-15",0.64,41300,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2063,"change":1983,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2063},"2025-09-12",36.96,35.71,-3.25,58800,{"date":2081,"open":1194,"high":594,"low":1038,"close":2082,"change":179,"percent_change":1228,"volume":2083,"transactions":9,"vwap":2082},"2025-09-11",36.97,81200,{"date":2085,"open":952,"high":1943,"low":381,"close":2086,"change":1084,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-10",35.97,-0.22,90700,{"date":2090,"open":2091,"high":2024,"low":1960,"close":1993,"change":1875,"percent_change":2092,"volume":773,"transactions":9,"vwap":1993},"2025-09-09",37.39,-3.99,{"date":2094,"open":1172,"high":1172,"low":2095,"close":889,"change":468,"percent_change":2096,"volume":2097,"transactions":9,"vwap":889},"2025-09-08",36.9,-0.4,81600,{"date":2099,"open":2100,"high":1165,"low":1048,"close":1464,"change":2101,"percent_change":962,"volume":2102,"transactions":9,"vwap":1464},"2025-09-05",37.19,0.58,94900,{"date":2104,"open":1366,"high":1081,"low":972,"close":880,"change":405,"percent_change":2105,"volume":1453,"transactions":9,"vwap":880},"2025-09-04",1.87,{"date":2107,"open":1039,"high":2108,"low":2109,"close":2110,"change":1139,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-03",37.11,35.72,36.44,-0.98,126900,{"date":2114,"open":2115,"high":1192,"low":1944,"close":2116,"change":448,"percent_change":1714,"volume":2117,"transactions":9,"vwap":2116},"2025-09-02",36.99,36.8,90200,{"date":2119,"open":1177,"high":2120,"low":1076,"close":1931,"change":918,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1931},"2025-08-29",38.21,-2.47,72100,{"date":2124,"open":1373,"high":1373,"low":2125,"close":2126,"change":1694,"percent_change":565,"volume":1655,"transactions":9,"vwap":2126},"2025-08-28",37.88,38.45,{"date":2128,"open":2129,"high":1463,"low":902,"close":1106,"change":314,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1106},"2025-08-27",39.12,-1.91,61600,{"date":2133,"open":2134,"high":1449,"low":2135,"close":872,"change":1062,"percent_change":2008,"volume":2136,"transactions":9,"vwap":872},"2025-08-26",39.26,39.2,66700,{"date":2138,"open":2139,"high":2140,"low":878,"close":2141,"change":1801,"percent_change":763,"volume":2142,"transactions":9,"vwap":2141},"2025-08-25",39.049999,39.39,39.27,56000,{"date":2144,"open":1076,"high":2145,"low":960,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-22",39.38,39.040001,2.11,5.71,106700,{"date":2151,"open":2152,"high":2082,"low":821,"close":1964,"change":1719,"percent_change":1682,"volume":2153,"transactions":9,"vwap":1964},"2025-08-21",36.51,45700,{"date":2155,"open":880,"high":881,"low":2110,"close":2053,"change":1361,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2053},"2025-08-20",-1.45,53800,{"date":2159,"open":1193,"high":2024,"low":2160,"close":1438,"change":771,"percent_change":734,"volume":1209,"transactions":9,"vwap":1438},"2025-08-19",36.92,{"date":2162,"open":1485,"high":1480,"low":973,"close":1048,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1048},"2025-08-18",0.7,1.93,50500,{"date":2167,"open":1128,"high":1128,"low":2168,"close":983,"change":205,"percent_change":2169,"volume":1603,"transactions":9,"vwap":983},"2025-08-15",36.28,-2.81,{"date":2171,"open":2172,"high":2173,"low":1948,"close":881,"change":758,"percent_change":2174,"volume":1961,"transactions":9,"vwap":881},"2025-08-14",37.59,38.16,-1.71,{"date":2176,"open":2023,"high":2052,"low":2023,"close":886,"change":1724,"percent_change":2177,"volume":1223,"transactions":9,"vwap":886},"2025-08-13",2.48,{"date":2179,"open":1486,"high":1392,"low":2180,"close":1212,"change":416,"percent_change":1525,"volume":2181,"transactions":9,"vwap":1212},"2025-08-12",36.54,74800,{"date":2183,"open":943,"high":924,"low":1512,"close":1909,"change":840,"percent_change":141,"volume":2184,"transactions":9,"vwap":1909},"2025-08-11",100900,{"date":2186,"open":853,"high":1479,"low":2187,"close":2188,"change":1885,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-08",35.82,35.99,-3.72,77100,{"date":2192,"open":581,"high":1158,"low":2193,"close":2194,"change":2195,"percent_change":1241,"volume":2196,"transactions":9,"vwap":2194},"2025-08-07",36.18,37.38,0.4,116500,{"date":2198,"open":1113,"high":2199,"low":1735,"close":1936,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1936},"2025-08-06",40.32,-5.22,-12.37,302600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1433,"volume":2003,"transactions":9,"vwap":2208},"2025-08-05",41.8,42.33,40.99,42.2,0.85,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1598,"percent_change":1228,"volume":2216,"transactions":9,"vwap":2215},"2025-08-04",40.75,41.38,40.48,41.35,54000,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":857,"percent_change":2222,"volume":1538,"transactions":9,"vwap":2221},"2025-08-01",41.33,40.049999,40.23,-4.24,{"date":2224,"open":2225,"high":2226,"low":30,"close":2227,"change":2228,"percent_change":684,"volume":1649,"transactions":9,"vwap":2227},"2025-07-31",41.68,42.3,42.0099983,-0.02,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":270,"percent_change":1785,"volume":2235,"transactions":9,"vwap":2234},"2025-07-30",42.67,42.68,41.41,42.029999,44500,{"date":2237,"open":2238,"high":2238,"low":2206,"close":2239,"change":1236,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-29",43.9,42.34,-2.6,52100,{"date":2243,"open":2244,"high":182,"low":2245,"close":2246,"change":1173,"percent_change":314,"volume":2247,"transactions":9,"vwap":2246},"2025-07-28",43.89,43.24,43.47,43600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1949,"percent_change":2254,"volume":2241,"transactions":9,"vwap":2253},"2025-07-25",43.22,43.98,42.57,43.8,2.19,{"date":2256,"open":2257,"high":2258,"low":2206,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-24",43.49,43.6,42.86,-0.91,-2.08,61400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1297,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-23",43.040001,43.79,42.82,43.77,2.84,48800,{"date":2272,"open":2273,"high":2231,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-07-22",41.22,42.56,1.57,3.83,44800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2207,"change":227,"percent_change":752,"volume":2283,"transactions":9,"vwap":2207},"2025-07-21",41.02,41.43,40.060001,39800,{"date":2285,"open":2286,"high":2286,"low":2214,"close":2287,"change":384,"percent_change":1730,"volume":2288,"transactions":9,"vwap":2287},"2025-07-18",41.37,40.86,65800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":477,"percent_change":1289,"volume":2295,"transactions":9,"vwap":2294},"2025-07-17",40.63,41.45,40.17,41.029999,51900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2214,"change":383,"percent_change":468,"volume":2301,"transactions":9,"vwap":2214},"2025-07-16",40.72,41.040001,39.86,45100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-15",42.21,42.25,40.54,-1.41,-3.36,57100,{"date":2311,"open":2312,"high":2312,"low":2280,"close":2313,"change":1263,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-14",42.26,41.95,-1.06,43500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2087,"percent_change":1874,"volume":2322,"transactions":9,"vwap":2321},"2025-07-11",42.16,42.87,41.82,42.4,48300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1661,"percent_change":946,"volume":2328,"transactions":9,"vwap":2327},"2025-07-10",42.12,43.48,42.62,49600,{"date":2330,"open":2331,"high":2274,"low":2332,"close":2333,"change":946,"percent_change":238,"volume":2334,"transactions":9,"vwap":2333},"2025-07-09",42.52,41.44,42.46,40100,{"date":2336,"open":2337,"high":2338,"low":2281,"close":2339,"change":2195,"percent_change":1221,"volume":2340,"transactions":9,"vwap":2339},"2025-07-08",41.72,42.74,42.080002,44700,{"date":2342,"open":2339,"high":2343,"low":2280,"close":2225,"change":1895,"percent_change":449,"volume":1614,"transactions":9,"vwap":2225},"2025-07-07",42.75,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":1208,"percent_change":2072,"volume":2349,"transactions":9,"vwap":2348},"2025-07-03",42.27,42.97,42.54,20800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2346,"change":743,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2346},"2025-07-02",41.64,42.49,41.46,2.2,53900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-01",39.42,42.7,41.36,1.58,3.97,67200,{"date":2366,"open":2367,"high":2368,"low":1184,"close":2369,"change":1139,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-30",40.34,40.46,39.78,-0.9,42000,{"date":2373,"open":1430,"high":2374,"low":2375,"close":2376,"change":975,"percent_change":548,"volume":2377,"transactions":9,"vwap":2376},"2025-06-27",40.93,39.93,40.14,262600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2177,"volume":2385,"transactions":9,"vwap":2383},"2025-06-26",39.33,40.15,39.21,40.12,0.97,38800,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":1235,"percent_change":291,"volume":2391,"transactions":9,"vwap":2390},"2025-06-25",39.69,39.09,39.15,31000,{"date":2393,"open":592,"high":1103,"low":2394,"close":1424,"change":238,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1424},"2025-06-24",38.73,2.33,54400,{"date":2398,"open":1118,"high":2399,"low":2400,"close":2401,"change":323,"percent_change":1633,"volume":2402,"transactions":9,"vwap":2401},"2025-06-23",38.85,37.6,38.62,58200,{"date":2404,"open":1747,"high":2129,"low":2405,"close":2406,"change":2407,"percent_change":1694,"volume":2408,"transactions":9,"vwap":2406},"2025-06-20",38.42,38.48,-0.04,113200,{"date":2410,"open":1393,"high":1431,"low":1166,"close":1411,"change":1043,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1411},"2025-06-18",-1.98,51400,{"date":2414,"open":1135,"high":1104,"low":2382,"close":872,"change":832,"percent_change":1731,"volume":1167,"transactions":9,"vwap":872},"2025-06-17",{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2195,"percent_change":709,"volume":2421,"transactions":9,"vwap":2420},"2025-06-16",39.65,40.07,39.57,39.79,55300,{"date":2423,"open":2368,"high":2424,"low":2380,"close":2140,"change":2425,"percent_change":939,"volume":2371,"transactions":9,"vwap":2140},"2025-06-13",40.88,-1.75,{"date":2427,"open":2428,"high":2429,"low":2294,"close":2430,"change":2431,"percent_change":2432,"volume":1951,"transactions":9,"vwap":2430},"2025-06-12",41.67,41.69,41.14,-1,-2.37,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1374,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-11",42.37,42.89,41.5,42.14,0.45,51300,{"date":2442,"open":2346,"high":2353,"low":2437,"close":2313,"change":2228,"percent_change":684,"volume":2443,"transactions":9,"vwap":2313},"2025-06-10",48400,{"date":2445,"open":2292,"high":2446,"low":2292,"close":2447,"change":25,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-09",42.78,41.97,1.72,60200,{"date":2451,"open":2215,"high":2313,"low":2452,"close":2453,"change":2454,"percent_change":65,"volume":2455,"transactions":9,"vwap":2453},"2025-06-06",40.89,41.26,0.43,37000,{"date":2457,"open":2458,"high":2459,"low":2214,"close":2460,"change":2228,"percent_change":684,"volume":2461,"transactions":9,"vwap":2460},"2025-06-05",40.85,41.21,40.83,41100,{"date":2463,"open":2437,"high":2464,"low":2465,"close":2458,"change":1588,"percent_change":343,"volume":2466,"transactions":9,"vwap":2458},"2025-06-04",41.53,40.8,55900,{"date":2468,"open":2375,"high":2292,"low":886,"close":2219,"change":1356,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2219},"2025-06-03",4.61,69800,{"date":2472,"open":2473,"high":600,"low":1444,"close":2474,"change":758,"percent_change":1362,"volume":1085,"transactions":9,"vwap":2474},"2025-06-02",39.91,39.51,{"date":2476,"open":1450,"high":2477,"low":2282,"close":2478,"change":448,"percent_change":2174,"volume":994,"transactions":9,"vwap":2478},"2025-05-30",41.13,40.16,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2287,"change":752,"percent_change":778,"volume":2440,"transactions":9,"vwap":2287},"2025-05-29",40.95,41.2,40.39,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2306,"change":918,"percent_change":1868,"volume":2488,"transactions":9,"vwap":2306},"2025-05-28",41.32,40.49,48500,{"date":2490,"open":2491,"high":2492,"low":1119,"close":2493,"change":2494,"percent_change":1498,"volume":2495,"transactions":9,"vwap":2493},"2025-05-27",40.42,41.99,41.49,1.9,63300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":918,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-23",39.68,40.28,39.55,39.59,-2.34,67300,{"date":2505,"open":2506,"high":2452,"low":2507,"close":2306,"change":1083,"percent_change":637,"volume":2508,"transactions":9,"vwap":2306},"2025-05-22",40.41,40,56100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":600,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":600},"2025-05-21",41.54,41.84,40.56,-1.49,-3.54,73000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":726,"percent_change":574,"volume":2523,"transactions":9,"vwap":2522},"2025-05-20",42.58,42.73,41.91,42.060001,38600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2446,"change":136,"percent_change":77,"volume":2241,"transactions":9,"vwap":2446},"2025-05-19",41.75,42.91,41.7,{"date":2530,"open":2531,"high":2532,"low":2208,"close":2533,"change":1694,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-16",43.15,43.45,42.69,-0.23,103100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":58,"percent_change":324,"volume":2542,"transactions":9,"vwap":2541},"2025-05-15",42.44,43.35,42.32,42.79,67400,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":1593,"percent_change":2548,"volume":986,"transactions":9,"vwap":2547},"2025-05-14",43.67,42.38,42.61,-1.64,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2384,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-13",42.72,43.72,42.59,43.32,2.29,71200,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-12",41.81,43.17,42.35,2.7,6.81,109000,{"date":2566,"open":2465,"high":2567,"low":1134,"close":2417,"change":2260,"percent_change":2568,"volume":2102,"transactions":9,"vwap":2417},"2025-05-09",41.34,-2.24,{"date":2570,"open":2390,"high":2571,"low":886,"close":2513,"change":2572,"percent_change":2573,"volume":1078,"transactions":9,"vwap":2513},"2025-05-08",40.96,1.88,4.86,{"date":2575,"open":2401,"high":2381,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-07",37.0099983,38.68,-1.85,-4.56,154100,{"date":2582,"open":1442,"high":2219,"low":1442,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-06",40.53,0.76,1.91,80700,{"date":2588,"open":1442,"high":2571,"low":2141,"close":2589,"change":1921,"percent_change":1885,"volume":2590,"transactions":9,"vwap":2589},"2025-05-05",39.77,68200,{"date":2592,"open":2420,"high":2593,"low":1463,"close":2594,"change":2595,"percent_change":1228,"volume":1131,"transactions":9,"vwap":2594},"2025-05-02",40.65,40.33,1.09,{"date":2597,"open":1470,"high":1135,"low":2057,"close":2598,"change":194,"percent_change":2147,"volume":2495,"transactions":9,"vwap":2598},"2025-05-01",39.24,{"date":2600,"open":2601,"high":2602,"low":853,"close":2603,"change":2604,"percent_change":1328,"volume":2605,"transactions":9,"vwap":2603},"2025-04-30",38.72,38.97,38.43,-0.74,83500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":250,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-04-29",38.44,39.43,38.38,39.17,1.27,67500,{"date":2615,"open":895,"high":2616,"low":1406,"close":2577,"change":1895,"percent_change":658,"volume":1209,"transactions":9,"vwap":2577},"2025-04-28",39.87,{"date":2618,"open":592,"high":2619,"low":2620,"close":2621,"change":324,"percent_change":947,"volume":933,"transactions":9,"vwap":2621},"2025-04-25",39.62,38.84,39.54,{"date":186,"open":1406,"high":2390,"low":2623,"close":2129,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2129},37.54,0.95,2.49,71300]