[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NC":3,"homepage-market-summary":34,"stock-historical-NC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NC","2026-10-06",{"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},"NACCO Industries, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","NACCO Industries Inc is a holding company that operates in the mining and natural resource industries. It has three operating segments: Utility Coal Mining, Contract Mining, and Minerals and Royalties. The Utility Coal Mining segment, operated by North American Coal, manages surface coal mines that are exclusive, long-term fuel providers for power generation companies. The Contract Mining segment, operated by North American Mining, is a provider of a broad range of specialized, long-term contract mining services. The Minerals and Royalties segment, which includes the Catapult Mineral Partners (Catapult) business, acquires and promotes the development of mineral and royalty interests and other related investments.","1,700","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8838,1.05,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},36.41,37.01,37.27,36.7,-0.29,-0.79,15775.110798,719,36.7263,59.42,35.45,13455.072924888445,4,12426,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},32.16,12034,4392523.304147,1.48,"2025-04-24",[188,189,198,209,218,228,237,248,259,269,280,290,300,311,320,329,339,349,359,369,378,388,399,407,417,425,436,446,457,466,475,485,494,504,514,525,536,547,558,566,575,585,593,602,611,619,630,638,647,656,666,674,683,693,702,712,723,732,738,746,751,758,764,772,778,786,794,800,806,813,821,829,834,841,848,855,862,870,877,885,892,898,905,913,921,927,936,943,951,958,965,970,978,986,992,999,1007,1014,1021,1028,1035,1039,1045,1049,1056,1064,1072,1078,1085,1091,1098,1106,1111,1115,1121,1127,1132,1138,1142,1150,1156,1162,1170,1176,1184,1191,1197,1202,1208,1214,1221,1228,1235,1241,1249,1253,1261,1268,1273,1281,1288,1293,1298,1306,1312,1318,1324,1331,1339,1348,1355,1364,1372,1379,1386,1392,1400,1406,1413,1420,1427,1436,1442,1450,1456,1460,1465,1473,1480,1486,1491,1498,1503,1508,1512,1518,1523,1529,1532,1538,1545,1551,1557,1564,1571,1577,1582,1590,1596,1602,1608,1613,1615,1619,1625,1631,1635,1639,1644,1651,1654,1659,1662,1667,1669,1675,1682,1690,1696,1700,1703,1708,1716,1724,1730,1736,1739,1743,1749,1754,1761,1766,1772,1779,1785,1791,1798,1806,1812,1816,1821,1826,1831,1836,1842,1845,1850,1856,1861,1867,1870,1875,1881,1885,1891,1897,1903,1912,1917,1923,1929,1934,1937,1942,1949,1953,1958,1965,1970,1974,1980,1985,1990,1998,2005,2011,2017,2021,2029,2034,2039,2042,2051,2058,2063,2069,2076,2085,2091,2096,2101,2107,2114,2119,2125,2129,2134,2140,2147,2152,2158,2162,2169,2176,2179,2181,2186,2194,2198,2203,2206,2210,2217,2221,2227,2231,2236,2239,2244,2250,2256,2260,2264,2267,2272,2276,2281,2284,2290,2295,2300,2306,2310,2315,2321,2325,2330,2334,2340,2344,2347,2352,2356,2361,2366,2372,2377,2382,2387,2392,2396,2402,2406,2410,2416,2421,2426,2431,2436,2440,2447,2452,2460,2467,2472,2479,2484,2489,2496,2501,2508,2513,2518,2524,2530],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":64,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",36.3,37.1,36.155,1.24,26084.056618,771,36.7024,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",36.65,37.25,35.96,36.25,-0.12,-0.33,41240.3409,1370,36.2752,{"date":210,"open":211,"high":212,"low":30,"close":213,"change":116,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",36.16,36.43,36.37,-0.47,40740.5175,935,35.8842,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",37.6,36.1701,36.54,-0.65,-1.75,28214.2454,893,36.7292,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",38.084083,37.19,-0.59,-1.56,12830.2397,770,37.4248,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",38.31,38.89,37.71,37.78,0.11,0.29,16897.2897,741,38.0984,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",37.72,37.975,36.96,37.67,-0.05,-0.13,16582.4397,725,37.614,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",37.5,38.74,36.29,1.38,3.8,54794.7728,1128,37.6622,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",36.79,37.06,36.1,36.34,-0.41,-1.12,14023.077434,656,36.4501,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":214,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",36.8425,37.55,36.7201,36.75,-1.26,19300.637891,650,37.0122,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",37.13,37.56,37.22,0.31,0.84,15279.802103,766,37.3314,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",37.15,37.48,36.03,36.91,-0.56,-1.49,49871.7249,751,36.956,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",38.85,37.47,-1.14,-2.95,17121.1399,610,37.911,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":254,"percent_change":255,"volume":326,"transactions":327,"vwap":328},"2026-09-16",38.9,38.96,38.39,38.61,12885.0733,811,38.7329,{"date":330,"open":331,"high":332,"low":250,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",38.51,39.08,38.66,-0.14,-0.36,45202.46679,1113,38.5021,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",39.79,38.73,38.8,-0.9,-2.27,24990.221693,738,39.0991,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":334,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",40.455,40.67,39.69,39.7,-0.35,8577.496011,417,39.9925,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",40.245,39.71,39.84,-0.49,-1.21,19568.7677,929,39.9221,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":116,"volume":375,"transactions":376,"vwap":377},"2026-09-09",40.71,40.89,40.33,-0.07,10297.2636,651,40.5962,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",41.97,40.395,40.4,-1.53,-3.65,16978.6196,495,40.7501,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",40.85,42.23,40.83,41.93,1.08,2.64,24813.842281,657,41.5206,{"date":400,"open":401,"high":401,"low":390,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",42.07,-0.84,-2.01,9754.267089,304,41.2962,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",41.84,42.5,41.69,-0.31,-0.74,23476.450771,827,42.0242,{"date":418,"open":419,"high":419,"low":411,"close":420,"change":25,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",42.73,42,-1.85,7861.3404,636,42.0139,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",43.5,44,42.39,42.79,-0.27,-0.63,13435.927115,513,42.9326,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":374,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",42.7,44.315,41.64,43.06,-0.16,26754.827596,739,42.9779,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",42.2,43.28,42.01,43.13,0.41,0.96,19175.866866,475,42.6771,{"date":458,"open":459,"high":430,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",40.825,42.72,1.27,3.06,28448.1525,1172,42.3104,{"date":467,"open":468,"high":411,"low":469,"close":470,"change":141,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",41,40.54,41.45,1.12,20624.920308,602,41.3194,{"date":476,"open":468,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",41.4047,40.5,40.99,-0.01,-0.02,14398.1223,504,40.9502,{"date":486,"open":487,"high":488,"low":489,"close":468,"change":334,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",41.06,41.6599,40.52,-0.34,26653.430673,720,41.0443,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":383,"volume":501,"transactions":502,"vwap":503},"2026-08-20",41.36,42.4,40.8,41.14,-0.64,18349.142311,422,41.4154,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":344,"volume":511,"transactions":512,"vwap":513},"2026-08-19",42.25,43.44,41.555,41.78,-0.38,14786.90012,588,42.2663,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",42.37,43.15,41.355,42.16,0.65,1.57,18220.906341,556,42.0974,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",42.21,43.76,41.195,41.51,-1.13,-2.65,18581.557363,917,42.1418,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",42.35,43.56,41.19,42.64,0.73,1.74,26972.4447,953,42.6518,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",42.42,42.8,41.2401,41.91,-0.09,-0.21,13257.795899,732,42.2193,{"date":559,"open":560,"high":410,"low":560,"close":420,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",40.16,1.41,3.47,13479.565185,506,41.6801,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":413,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",42.3,40.29,40.59,-1.79,25505.971324,876,40.7578,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",42.89,40.77,41.33,-1.04,-2.45,24208.163119,649,41.5965,{"date":586,"open":506,"high":587,"low":588,"close":516,"change":589,"percent_change":365,"volume":590,"transactions":591,"vwap":592},"2026-08-07",43.32,42.0613,-0.52,14269.2237,630,42.3689,{"date":594,"open":595,"high":595,"low":596,"close":577,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",46.42,41.29,-4.32,-9.15,12402.859094,531,43.2649,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":531,"volume":608,"transactions":609,"vwap":610},"2026-08-05",46.9268,47.73,47.21,-0.54,11400.583449,487,47.3173,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":335,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",47.54,47.75,-0.75,6205.3963,984,47.7163,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",47.65,48.55,47.3,48.11,0.71,1.5,9575.39584,502,48.0211,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":93,"percent_change":131,"volume":635,"transactions":636,"vwap":637},"2026-07-31",46.5101,47.62,47.4,13108.054315,554,47.1661,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":344,"volume":644,"transactions":645,"vwap":646},"2026-07-30",47.6,46.71,47.18,-0.43,4002.185956,388,47.2136,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":156,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",48.1,47.275,47.61,0.08,8220.264786,432,47.6144,{"date":657,"open":642,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",47.975,47.1,47.57,0.77,1.65,7553.690295,486,47.5816,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":480,"percent_change":481,"volume":671,"transactions":672,"vwap":673},"2026-07-27",47.45,48.4,46.8,7029.015252,297,46.9929,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":643,"percent_change":680,"volume":681,"transactions":502,"vwap":682},"2026-07-24",47,48.01,46.5001,46.81,-0.91,10727.8104,47.418,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":121,"volume":690,"transactions":691,"vwap":692},"2026-07-23",46.31,47.905,46.2,47.24,0.56,14039.669991,607,46.9589,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":214,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",46.25,46.83,46.68,-1,14017.9,706,46.578,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",46.33,47.9,47.15,0.69,1.49,9521.8106,462,47.0007,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",48.5,48.68,46.355,46.46,-1.51,-3.15,16334.54587,937,47.2678,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",48.52,48.7,47.099998,47.97,-0.82,-1.68,10600,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":111,"percent_change":57,"volume":737,"transactions":9,"vwap":736},"2026-07-16",49.15,49.9,48.79,10500,{"date":739,"open":740,"high":741,"low":742,"close":622,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":622},"2026-07-15",48.36,49.2,48.099998,1.02,2.15,17000,{"date":747,"open":695,"high":633,"low":695,"close":748,"change":749,"percent_change":99,"volume":750,"transactions":9,"vwap":748},"2026-07-14",47.53,0.91,8900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":176,"percent_change":757,"volume":731,"transactions":9,"vwap":756},"2026-07-13",46.87,48.46,46.45,46.62,-1.5,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":116,"percent_change":335,"volume":763,"transactions":9,"vwap":762},"2026-07-10",46.34,48.41,47.33,11500,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",46.21,47.78,47.5,0.52,1.11,8600,{"date":773,"open":623,"high":762,"low":774,"close":775,"change":335,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",46.26,46.98,-0.76,25800,{"date":779,"open":742,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",48.22,47.17,47.34,-0.95,-1.97,15200,{"date":787,"open":768,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",48.43,46.9,48.29,-0.11,-0.23,20500,{"date":795,"open":796,"high":797,"low":780,"close":669,"change":798,"percent_change":412,"volume":799,"transactions":9,"vwap":669},"2026-07-02",48.33,48.9,-0.15,8300,{"date":801,"open":802,"high":803,"low":622,"close":622,"change":757,"percent_change":804,"volume":805,"transactions":9,"vwap":622},"2026-07-01",49.42,50.6,-3,11200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":805,"transactions":9,"vwap":810},"2026-06-30",49.65,50.75,50.049999,-0.1,-0.2,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":233,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-29",50.85,51.3,49.67,50.15,-3.02,13100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",52.049999,52.32,50.95,51.71,0,59800,{"date":830,"open":831,"high":831,"low":832,"close":826,"change":833,"percent_change":798,"volume":820,"transactions":9,"vwap":826},"2026-06-25",52.54,51,-0.08,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":100,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",50.7,53.14,51.79,0.99,20100,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":763,"transactions":9,"vwap":845},"2026-06-23",50.56,51.76,51.28,0.79,1.56,{"date":849,"open":735,"high":850,"low":851,"close":852,"change":853,"percent_change":194,"volume":854,"transactions":9,"vwap":852},"2026-06-22",50.52,48.51,50.49,0.62,15000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":769,"percent_change":17,"volume":861,"transactions":9,"vwap":860},"2026-06-18",49.7,51.07,49.28,49.87,21600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":402,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",49.91,50.28,48.54,49.35,-1.67,16600,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":421,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",51.75,52.84,50.19,-3.55,10800,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",53.5,52.02,52.040001,-1.29,-2.42,5900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":185,"volume":891,"transactions":9,"vwap":889},"2026-06-12",52.99,53.6,53.33,0.78,3600,{"date":893,"open":894,"high":894,"low":823,"close":895,"change":896,"percent_change":776,"volume":897,"transactions":9,"vwap":895},"2026-06-11",53.21,52.55,-0.4,7200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":890,"percent_change":626,"volume":904,"transactions":9,"vwap":903},"2026-06-10",52.64,52.96,52.53,52.95,9400,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",52.69,53.7,52.17,-0.28,-0.53,7300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":776,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-08",53.77,54.58,52.029999,52.45,-1.43,13500,{"date":922,"open":823,"high":923,"low":924,"close":894,"change":121,"percent_change":925,"volume":926,"transactions":9,"vwap":894},"2026-06-05",53.62,51.82,2.31,13200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",51.4,52.2,50.78,52.0099983,1.1,2.16,19700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":64,"percent_change":942,"volume":820,"transactions":9,"vwap":941},"2026-06-03",50.07,51.0099983,50.02,50.91,0.89,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",49.49,51.63,50.46,0.1,0.2,7800,{"date":952,"open":940,"high":953,"low":954,"close":955,"change":956,"percent_change":214,"volume":957,"transactions":9,"vwap":955},"2026-06-01",51.2,49.71,50.36,-0.24,11400,{"date":959,"open":960,"high":961,"low":962,"close":803,"change":255,"percent_change":963,"volume":964,"transactions":9,"vwap":803},"2026-05-29",50.16,50.99,50.0099983,-0.26,14300,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":100,"percent_change":743,"volume":912,"transactions":9,"vwap":969},"2026-05-28",49.13,50.94,50.73,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":749,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",49.55,50.54,48.78,50.22,1.85,8400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":520,"volume":985,"transactions":9,"vwap":983},"2026-05-26",49.54,49.79,49.099998,49.31,0.32,12500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":214,"percent_change":783,"volume":991,"transactions":9,"vwap":990},"2026-05-22",49.72,48.75,48.99,10300,{"date":993,"open":994,"high":995,"low":714,"close":996,"change":997,"percent_change":85,"volume":998,"transactions":9,"vwap":996},"2026-05-21",49,49.61,49.46,0.17,16800,{"date":1000,"open":1001,"high":1002,"low":714,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-20",48.62,49.48,49.29,0.33,0.67,12000,{"date":1008,"open":989,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":92,"volume":1013,"transactions":9,"vwap":1011},"2026-05-19",49.3,48.73,48.96,0.36,5600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":25,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",49.74,49.8,48.6,-1.6,5300,{"date":1022,"open":961,"high":961,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",49.14,49.39,-1.76,-3.44,14000,{"date":1029,"open":1003,"high":953,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",49.09,51.15,2.42,4.97,12600,{"date":1036,"open":714,"high":1003,"low":714,"close":1010,"change":232,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1010},"2026-05-13",-1.2,18500,{"date":1040,"open":860,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1034,"transactions":9,"vwap":1042},"2026-05-12",50.9,49.32,-0.69,-1.38,{"date":1046,"open":960,"high":1047,"low":1048,"close":962,"change":335,"percent_change":176,"volume":799,"transactions":9,"vwap":962},"2026-05-11",50.65,49.75,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",52.15,50.37,-1.74,-3.34,10700,{"date":1057,"open":1058,"high":1059,"low":945,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",49.81,52.7,52.11,1.37,2.7,18300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",50.25,51.47,50.74,1.63,3.32,20800,{"date":1073,"open":605,"high":1074,"low":605,"close":1075,"change":933,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",50.029999,49.11,2.29,6300,{"date":1079,"open":748,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":833,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",49.57,47.51,48.0099983,-0.04,11900,{"date":1086,"open":1087,"high":1088,"low":705,"close":1089,"change":255,"percent_change":431,"volume":1090,"transactions":9,"vwap":1089},"2026-05-01",48.18,48.34,48.049999,4100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1087,"change":1043,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-04-30",48.3,48.35,47.85,-1.41,9500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",49.37,47.74,48.87,-0.93,-1.87,5800,{"date":1107,"open":1074,"high":1108,"low":622,"close":1017,"change":554,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1017},"2026-04-28",50.62,-0.42,9000,{"date":1112,"open":1113,"high":1113,"low":1114,"close":962,"change":355,"percent_change":1043,"volume":904,"transactions":9,"vwap":962},"2026-04-27",51.19,49.86,{"date":1116,"open":1117,"high":1118,"low":1117,"close":955,"change":1119,"percent_change":1120,"volume":977,"transactions":9,"vwap":955},"2026-04-24",47.63,50.84,2.17,4.5,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":85,"percent_change":625,"volume":1126,"transactions":9,"vwap":1125},"2026-04-23",47.48,48.21,48.19,5200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1095,"change":163,"percent_change":1131,"volume":884,"transactions":9,"vwap":1095},"2026-04-22",47.16,48.49,1.16,{"date":1133,"open":1134,"high":714,"low":623,"close":623,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":623},"2026-04-21",47.99,-1.22,-2.51,5400,{"date":1139,"open":1140,"high":1058,"low":725,"close":725,"change":334,"percent_change":24,"volume":1141,"transactions":9,"vwap":725},"2026-04-20",49.23,7900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",48,49.51,48.66,0.94,1.97,8800,{"date":1151,"open":1018,"high":797,"low":775,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",47.72,-0.88,-1.81,13900,{"date":1157,"open":1158,"high":857,"low":676,"close":1018,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1018},"2026-04-15",49.029999,-0.81,-1.64,21000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",50.8,51.35,49.41,-1.3,-2.56,17200,{"date":1171,"open":1172,"high":930,"low":1173,"close":1173,"change":911,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",51.95,50.71,-1.03,7100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":306,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",51.26,51.45,50.89,51.24,-1.08,5000,{"date":1185,"open":1186,"high":1187,"low":953,"close":1188,"change":942,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-09",51.43,52.22,51.8,1.75,9800,{"date":1192,"open":1193,"high":929,"low":1066,"close":941,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":941},"2026-04-08",51.25,0.01,0.02,9900,{"date":1198,"open":1199,"high":1200,"low":809,"close":1041,"change":334,"percent_change":431,"volume":1201,"transactions":9,"vwap":1041},"2026-04-07",50.96,51.040001,7400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1200,"change":156,"percent_change":652,"volume":1207,"transactions":9,"vwap":1200},"2026-04-06",50.57,51.52,50.43,5100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":832,"change":1213,"percent_change":163,"volume":1201,"transactions":9,"vwap":832},"2026-04-02",50.97,51.56,50.42,0.28,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1149,"transactions":9,"vwap":1218},"2026-04-01",52.12,50.53,50.72,-1.25,-2.41,{"date":1222,"open":946,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":799,"transactions":9,"vwap":1225},"2026-03-31",52.25,51.49,51.97,0.13,0.25,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":17,"volume":1234,"transactions":9,"vwap":1232},"2026-03-30",57.48,51.5,51.84,0.54,13000,{"date":1236,"open":1237,"high":1238,"low":990,"close":816,"change":1239,"percent_change":1131,"volume":1240,"transactions":9,"vwap":816},"2026-03-27",49.93,51.83,0.59,16100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1173,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1173},"2026-03-26",51.09,51.77,49.69,-0.57,-1.11,21800,{"date":1250,"open":1251,"high":1251,"low":845,"close":845,"change":1167,"percent_change":1252,"volume":897,"transactions":9,"vwap":845},"2026-03-25",53.51,-2.47,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":395,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",51.91,53.080002,51.029999,52.58,1.35,17500,{"date":1262,"open":1263,"high":1264,"low":142,"close":1265,"change":1266,"percent_change":1267,"volume":771,"transactions":9,"vwap":1265},"2026-03-23",49.88,51.31,51.23,2.63,5.41,{"date":1269,"open":1270,"high":1270,"low":740,"close":1018,"change":1104,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1018},"2026-03-20",50.63,-3.71,22500,{"date":1274,"open":802,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-19",50.88,49.060001,50.47,0.97,1.96,7700,{"date":1282,"open":1283,"high":1283,"low":1001,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",51.39,49.5,-1.63,-3.19,12100,{"date":1289,"open":909,"high":909,"low":1290,"close":1291,"change":402,"percent_change":1292,"volume":820,"transactions":9,"vwap":1291},"2026-03-17",50.24,51.13,-1.62,{"date":1294,"open":1295,"high":1295,"low":1283,"close":1225,"change":106,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1225},"2026-03-16",52.35,1.03,8500,{"date":1299,"open":1300,"high":1301,"low":1257,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",54.25,54.4,51.44,-2.81,-5.18,23600,{"date":1307,"open":1275,"high":1308,"low":1275,"close":1300,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1300},"2026-03-12",54.5,2.95,5.75,26600,{"date":1313,"open":852,"high":1314,"low":1315,"close":816,"change":1316,"percent_change":1076,"volume":1317,"transactions":9,"vwap":816},"2026-03-11",51.61,50.080002,1.15,11700,{"date":1319,"open":1320,"high":1238,"low":962,"close":818,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":818},"2026-03-10",51.16,-1.1,-2.15,16000,{"date":1325,"open":1082,"high":1326,"low":1327,"close":1193,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1193},"2026-03-09",51.68,47.49,2.34,4.78,26400,{"date":1332,"open":1333,"high":832,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-06",49.84,47.27,48.91,-1.77,-3.49,23200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",54.71,55.61,48.63,50.68,-7.53,-12.94,45800,{"date":1349,"open":1350,"high":29,"low":1351,"close":1352,"change":561,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",57.43,57.049999,58.21,2.48,25300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-03",58.65,59.28,56.69,56.8,-2.04,-3.47,9700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",56.5,59.36,58.84,1.46,2.54,7000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":743,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",57,58.52,57.38,1.81,10100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1034,"transactions":9,"vwap":1383},"2026-02-26",58.91,59.0099983,56.36,-2.63,-4.46,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1297,"transactions":9,"vwap":1389},"2026-02-25",56.0099983,58.99,2.84,5.06,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":85,"volume":1399,"transactions":9,"vwap":1397},"2026-02-24",56,56.96,55.73,56.15,0.19,4200,{"date":1401,"open":1402,"high":1394,"low":1403,"close":1404,"change":1398,"percent_change":85,"volume":1405,"transactions":9,"vwap":1404},"2026-02-23",55.99,55.49,55.96,8200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1201,"transactions":9,"vwap":1410},"2026-02-20",55.64,56.080002,55.77,-0.22,-0.39,{"date":1414,"open":1415,"high":1374,"low":1416,"close":1402,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1402},"2026-02-19",56.23,55.47,-0.37,-0.66,14600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1383,"change":1425,"percent_change":1426,"volume":912,"transactions":9,"vwap":1383},"2026-02-18",56.44,56.88,56.3,-1.65,-2.84,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-17",55.5,58.74,55.2,58.0099983,2.51,4.52,16400,{"date":1437,"open":1429,"high":1438,"low":1439,"close":1429,"change":1440,"percent_change":1441,"volume":799,"transactions":9,"vwap":1429},"2026-02-13",55.85,53.64,0.64,1.17,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-12",54,55.7,54.86,1.07,1.99,13400,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":116,"percent_change":1455,"volume":1090,"transactions":9,"vwap":1454},"2026-02-11",53.98,53.63,53.79,-0.32,{"date":1457,"open":1458,"high":1429,"low":1459,"close":1459,"change":997,"percent_change":984,"volume":1149,"transactions":9,"vwap":1459},"2026-02-10",54.59,53.96,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1454,"change":275,"percent_change":776,"volume":1464,"transactions":9,"vwap":1454},"2026-02-09",55.58,52.23,12400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":904,"transactions":9,"vwap":1470},"2026-02-06",53.75,55.8,53.39,54.2,0.85,1.59,{"date":1474,"open":1475,"high":1476,"low":1463,"close":1477,"change":1019,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",54.31,54.46,53.35,-2.91,11600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":24,"percent_change":589,"volume":964,"transactions":9,"vwap":1485},"2026-02-04",55.93,56.29,51.81,54.95,{"date":1487,"open":1467,"high":1394,"low":1467,"close":1488,"change":1489,"percent_change":1490,"volume":1055,"transactions":9,"vwap":1488},"2026-02-03",55.24,1.39,2.58,{"date":1492,"open":1100,"high":1444,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-02",49.25,53.85,4.62,9.38,26900,{"date":1499,"open":669,"high":945,"low":633,"close":1140,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1140},"2026-01-30",0.83,1.71,6700,{"date":1504,"open":1505,"high":989,"low":688,"close":669,"change":520,"percent_change":1506,"volume":1507,"transactions":9,"vwap":669},"2026-01-29",48.74,1.36,6200,{"date":1509,"open":1093,"high":1510,"low":1511,"close":614,"change":1159,"percent_change":868,"volume":1464,"transactions":9,"vwap":614},"2026-01-28",48.53,46.55,{"date":1513,"open":1514,"high":1514,"low":851,"close":1515,"change":1516,"percent_change":204,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",48.98,48.56,-0.06,4000,{"date":1519,"open":1520,"high":1017,"low":1001,"close":1001,"change":205,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1001},"2026-01-26",49.040001,-0.67,10200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1103,"percent_change":1528,"volume":1175,"transactions":9,"vwap":1527},"2026-01-23",50,48.81,48.95,-1.86,{"date":1530,"open":1001,"high":1263,"low":1001,"close":1263,"change":652,"percent_change":1531,"volume":1013,"transactions":9,"vwap":1263},"2026-01-22",0.16,{"date":1533,"open":1534,"high":1017,"low":1535,"close":1017,"change":1536,"percent_change":1537,"volume":1435,"transactions":9,"vwap":1017},"2026-01-21",47.7,46.93,3.29,7.07,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":244,"percent_change":1544,"volume":1207,"transactions":9,"vwap":1543},"2026-01-20",46.35,46.85,46.15,46.51,0.63,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":607,"volume":904,"transactions":9,"vwap":1549},"2026-01-16",45.86,47.22,46.22,-0.25,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":452,"percent_change":942,"volume":1556,"transactions":9,"vwap":1554},"2026-01-15",46.28,46.47,45.48,6100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":42,"percent_change":1563,"volume":1084,"transactions":9,"vwap":1562},"2026-01-14",45.21,47.0099983,44.25,46.060001,1.28,{"date":1565,"open":1566,"high":696,"low":1567,"close":1555,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1555},"2026-01-13",46.11,44.58,-1.71,-3.62,12700,{"date":1572,"open":1573,"high":768,"low":1574,"close":1575,"change":1417,"percent_change":1576,"volume":1479,"transactions":9,"vwap":1575},"2026-01-12",47.42,46.36,47.19,-0.78,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1579,"change":956,"percent_change":1581,"volume":1207,"transactions":9,"vwap":1579},"2026-01-09",47.56,48.37,-0.5,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1501,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-08",46.6,47.92,45.59,47.8,3.71,5700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":811,"percent_change":1411,"volume":1589,"transactions":9,"vwap":1595},"2026-01-07",47.2,47.93,45.9,46.09,{"date":1597,"open":641,"high":641,"low":1598,"close":1599,"change":24,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",45.5,46.19,-0.62,6900,{"date":1603,"open":1088,"high":1088,"low":1604,"close":1605,"change":1096,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-05",45.02,46.48,-2.94,17400,{"date":1609,"open":945,"high":945,"low":768,"close":1610,"change":1611,"percent_change":1612,"volume":771,"transactions":9,"vwap":1610},"2026-01-02",47.89,-1.15,-2.35,{"date":1614,"open":1094,"high":741,"low":1094,"close":1520,"change":1083,"percent_change":833,"volume":1556,"transactions":9,"vwap":1520},"2025-12-31",{"date":1616,"open":621,"high":1617,"low":621,"close":1617,"change":1411,"percent_change":1618,"volume":1020,"transactions":9,"vwap":1617},"2025-12-30",49.080002,-0.45,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1009,"change":1623,"percent_change":1624,"volume":884,"transactions":9,"vwap":1009},"2025-12-29",48.58,49.66,0.61,1.25,{"date":1626,"open":1010,"high":1627,"low":1628,"close":1629,"change":553,"percent_change":1630,"volume":1201,"transactions":9,"vwap":1629},"2025-12-26",49.4,48.16,48.69,-0.18,{"date":1632,"open":1633,"high":817,"low":1634,"close":974,"change":827,"percent_change":827,"volume":1196,"transactions":9,"vwap":974},"2025-12-24",48.94,48.2,{"date":1636,"open":714,"high":1617,"low":1637,"close":974,"change":1550,"percent_change":77,"volume":1638,"transactions":9,"vwap":974},"2025-12-23",45.64,4400,{"date":1640,"open":1641,"high":945,"low":1642,"close":1158,"change":798,"percent_change":412,"volume":1643,"transactions":9,"vwap":1158},"2025-12-22",48.93,46.75,14800,{"date":1645,"open":1646,"high":1646,"low":989,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-19",50.09,49.18,-1.07,-2.13,33300,{"date":1652,"open":1164,"high":968,"low":982,"close":1066,"change":910,"percent_change":1653,"volume":1643,"transactions":9,"vwap":1066},"2025-12-18",-0.55,{"date":1655,"open":142,"high":1656,"low":1018,"close":1217,"change":1657,"percent_change":1658,"volume":1570,"transactions":9,"vwap":1217},"2025-12-17",50.55,1.21,2.45,{"date":1660,"open":1164,"high":1164,"low":1661,"close":1042,"change":615,"percent_change":757,"volume":1201,"transactions":9,"vwap":1042},"2025-12-16",49.24,{"date":1663,"open":817,"high":1664,"low":817,"close":938,"change":520,"percent_change":1665,"volume":1666,"transactions":9,"vwap":938},"2025-12-15",50.66,1.32,14200,{"date":1668,"open":1628,"high":1525,"low":1628,"close":802,"change":295,"percent_change":1544,"volume":805,"transactions":9,"vwap":802},"2025-12-12",{"date":1670,"open":1671,"high":1068,"low":1672,"close":1075,"change":1673,"percent_change":1674,"volume":1034,"transactions":9,"vwap":1075},"2025-12-11",48.88,48.83,0.81,1.68,{"date":1676,"open":1677,"high":1527,"low":1678,"close":1093,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1093},"2025-12-10",46.57,46.12,2.41,5.25,24200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":757,"volume":1689,"transactions":9,"vwap":1687},"2025-12-09",46.41,46.84,45.4,45.89,-0.7,11100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1336,"percent_change":1695,"volume":1479,"transactions":9,"vwap":1694},"2025-12-08",49.07,49.77,46.59,-3.66,{"date":1697,"open":1093,"high":1698,"low":1699,"close":740,"change":1531,"percent_change":1004,"volume":1077,"transactions":9,"vwap":740},"2025-12-05",49.92,48.25,{"date":1701,"open":668,"high":851,"low":668,"close":1634,"change":626,"percent_change":1702,"volume":1371,"transactions":9,"vwap":1634},"2025-12-04",3.21,{"date":1704,"open":1705,"high":679,"low":1705,"close":1706,"change":1309,"percent_change":1707,"volume":920,"transactions":9,"vwap":1706},"2025-12-03",44.33,46.7,6.74,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1435,"transactions":9,"vwap":1713},"2025-12-02",46.07,47.86,43.71,43.75,-1.72,-3.78,{"date":1717,"open":1718,"high":669,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-01",46.88,44.64,45.47,-2.77,-5.74,14700,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1233,"volume":1729,"transactions":9,"vwap":1727},"2025-11-28",46.54,48.24,0.26,3300,{"date":1731,"open":1732,"high":736,"low":1733,"close":1734,"change":214,"percent_change":1735,"volume":1371,"transactions":9,"vwap":1734},"2025-11-26",48.28,47.71,47.98,-0.97,{"date":1737,"open":1732,"high":1009,"low":1732,"close":1738,"change":811,"percent_change":554,"volume":1502,"transactions":9,"vwap":1738},"2025-11-25",48.45,{"date":1740,"open":1525,"high":940,"low":780,"close":622,"change":1741,"percent_change":1742,"volume":1207,"transactions":9,"vwap":622},"2025-11-24",-0.98,-1.98,{"date":1744,"open":1592,"high":1745,"low":1595,"close":1746,"change":1747,"percent_change":1748,"volume":1196,"transactions":9,"vwap":1746},"2025-11-21",49.76,49.53,2.33,4.94,{"date":1750,"open":1751,"high":1752,"low":1599,"close":1592,"change":25,"percent_change":1425,"volume":1753,"transactions":9,"vwap":1592},"2025-11-20",47.95,48.86,14400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1134,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1134},"2025-11-19",51.02,47.35,-3.03,-5.94,23900,{"date":1762,"open":1763,"high":1763,"low":1756,"close":1756,"change":868,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-11-18",53.16,-3.17,12900,{"date":1767,"open":823,"high":1768,"low":1769,"close":907,"change":179,"percent_change":1770,"volume":1771,"transactions":9,"vwap":907},"2025-11-17",53.88,51.6,1.93,17800,{"date":1773,"open":1774,"high":1775,"low":818,"close":1776,"change":194,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-14",50.79,52.099998,51.69,2.46,11000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":86,"percent_change":1213,"volume":1570,"transactions":9,"vwap":1784},"2025-11-13",50.099998,52.41,49.36,50.45,{"date":1786,"open":1095,"high":1787,"low":1095,"close":1788,"change":1789,"percent_change":1790,"volume":1435,"transactions":9,"vwap":1788},"2025-11-12",50.5,50.31,2,4.14,{"date":1792,"open":1793,"high":1343,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-11",44.9,48.31,2.85,6.27,18400,{"date":1799,"open":1800,"high":717,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-10",44.76,44.59,45.46,1.22,2.76,30600,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":452,"percent_change":1147,"volume":1811,"transactions":9,"vwap":1810},"2025-11-07",42.13,44.5,44.24,6600,{"date":1813,"open":420,"high":1814,"low":420,"close":1815,"change":452,"percent_change":1147,"volume":950,"transactions":9,"vwap":1815},"2025-11-06",44.21,43.83,{"date":1817,"open":1818,"high":1819,"low":552,"close":1819,"change":194,"percent_change":1820,"volume":897,"transactions":9,"vwap":1819},"2025-11-05",41.99,43.42,2.94,{"date":1822,"open":1823,"high":1713,"low":1824,"close":1825,"change":553,"percent_change":554,"volume":912,"transactions":9,"vwap":1825},"2025-11-04",42.63,41.54,42.18,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":480,"percent_change":481,"volume":1280,"transactions":9,"vwap":1830},"2025-11-03",43.12,42.049999,42.27,{"date":1832,"open":1818,"high":1833,"low":1834,"close":1835,"change":93,"percent_change":769,"volume":1502,"transactions":9,"vwap":1835},"2025-10-31",42.93,41.66,42.28,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":798,"percent_change":335,"volume":1841,"transactions":9,"vwap":1840},"2025-10-30",41.85,42.49,42.060001,6000,{"date":1843,"open":1838,"high":1844,"low":1838,"close":527,"change":374,"percent_change":116,"volume":1013,"transactions":9,"vwap":527},"2025-10-29",43.38,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1835,"change":1227,"percent_change":1239,"volume":1811,"transactions":9,"vwap":1835},"2025-10-28",42.31,42.43,41.76,{"date":1851,"open":528,"high":528,"low":420,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-27",42.029999,-1.9,-4.33,8700,{"date":1857,"open":1858,"high":428,"low":1858,"close":1859,"change":553,"percent_change":812,"volume":1860,"transactions":9,"vwap":1859},"2025-10-24",42.9,43.93,3800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1213,"percent_change":1440,"volume":1006,"transactions":9,"vwap":1866},"2025-10-23",43.88,44.27,43.74,44.02,{"date":1868,"open":1869,"high":428,"low":1858,"close":1865,"change":811,"percent_change":792,"volume":897,"transactions":9,"vwap":1865},"2025-10-22",43.54,{"date":1871,"open":1872,"high":1793,"low":1873,"close":1874,"change":1247,"percent_change":1252,"volume":1378,"transactions":9,"vwap":1874},"2025-10-21",44.87,43.66,43.84,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":949,"percent_change":64,"volume":1880,"transactions":9,"vwap":1878},"2025-10-20",44.75,44.95,43.53,15300,{"date":1882,"open":1883,"high":1878,"low":427,"close":1877,"change":1884,"percent_change":1005,"volume":1778,"transactions":9,"vwap":1877},"2025-10-17",44.44,0.3,{"date":1886,"open":1865,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":749,"volume":1479,"transactions":9,"vwap":1889},"2025-10-16",44.54,43.31,44.45,0.4,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1267,"volume":1896,"transactions":9,"vwap":1894},"2025-10-15",42.56,44.049999,2.26,10400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":661,"percent_change":1902,"volume":876,"transactions":9,"vwap":1901},"2025-10-14",40.98,42.85,41.79,1.88,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-13",40.27,41.53,39.78,41.02,1.13,2.83,15600,{"date":1913,"open":1914,"high":478,"low":1915,"close":1915,"change":1916,"percent_change":315,"volume":1063,"transactions":9,"vwap":1915},"2025-10-10",40.3,39.89,-0.46,{"date":1918,"open":1919,"high":530,"low":1920,"close":1920,"change":1921,"percent_change":1182,"volume":1922,"transactions":9,"vwap":1920},"2025-10-09",40.39,40.35,-0.44,10900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":798,"percent_change":1417,"volume":1234,"transactions":9,"vwap":1928},"2025-10-08",41.24,41.4,40.76,40.79,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":846,"percent_change":1148,"volume":1196,"transactions":9,"vwap":1933},"2025-10-07",40.15,41.58,40.94,{"date":1935,"open":420,"high":420,"low":1931,"close":1931,"change":1936,"percent_change":384,"volume":926,"transactions":9,"vwap":1931},"2025-10-06",-1.52,{"date":1938,"open":1926,"high":1939,"low":1926,"close":1940,"change":984,"percent_change":661,"volume":1941,"transactions":9,"vwap":1940},"2025-10-03",41.89,41.67,6400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":223,"percent_change":1948,"volume":1196,"transactions":9,"vwap":1947},"2025-10-02",41.52,41.88,40.78,41.35,-1.55,{"date":1950,"open":391,"high":1951,"low":420,"close":420,"change":442,"percent_change":510,"volume":1952,"transactions":9,"vwap":420},"2025-10-01",44.3,10000,{"date":1954,"open":1955,"high":1956,"low":1945,"close":519,"change":232,"percent_change":1044,"volume":1957,"transactions":9,"vwap":519},"2025-09-30",42.55,43.099998,9600,{"date":1959,"open":507,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1643,"transactions":9,"vwap":1962},"2025-09-29",44.15,42.51,42.75,-1.09,-2.49,{"date":1966,"open":1818,"high":1967,"low":1818,"close":1874,"change":1968,"percent_change":1969,"volume":1287,"transactions":9,"vwap":1874},"2025-09-26",44.67,1.84,4.38,{"date":1971,"open":428,"high":428,"low":420,"close":420,"change":1972,"percent_change":1973,"volume":1110,"transactions":9,"vwap":420},"2025-09-25",-2.08,-4.72,{"date":1975,"open":1840,"high":1976,"low":1840,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-24",44.080002,2.52,6.06,19800,{"date":1981,"open":1906,"high":448,"low":1982,"close":1983,"change":1984,"percent_change":997,"volume":1952,"transactions":9,"vwap":1983},"2025-09-23",41.23,41.56,0.07,{"date":1986,"open":1847,"high":1847,"low":1987,"close":1988,"change":275,"percent_change":1741,"volume":1989,"transactions":9,"vwap":1988},"2025-09-22",41.080002,41.49,15700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-19",42.74,44.060001,41.9,-1.19,-2.76,34600,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":1097,"transactions":9,"vwap":2002},"2025-09-18",42.0099983,43.78,43.09,1.09,2.6,{"date":2006,"open":2007,"high":2008,"low":2009,"close":420,"change":17,"percent_change":2010,"volume":763,"transactions":9,"vwap":420},"2025-09-17",42.58,43.49,41.5,2.56,{"date":2012,"open":2013,"high":1988,"low":2013,"close":2014,"change":2015,"percent_change":769,"volume":2016,"transactions":9,"vwap":2014},"2025-09-16",40.7,40.95,0.21,4900,{"date":2018,"open":353,"high":1849,"low":353,"close":2019,"change":2020,"percent_change":1328,"volume":1957,"transactions":9,"vwap":2019},"2025-09-15",40.74,0.93,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1419,"transactions":9,"vwap":2026},"2025-09-12",40.45,40.55,39.4,39.81,-1.32,-3.21,{"date":2030,"open":1907,"high":2031,"low":354,"close":2031,"change":2032,"percent_change":2033,"volume":904,"transactions":9,"vwap":2031},"2025-09-11",41.13,1.83,4.66,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":275,"percent_change":1174,"volume":912,"transactions":9,"vwap":2038},"2025-09-10",39.77,39.88,39.3,{"date":2040,"open":2041,"high":469,"low":362,"close":362,"change":111,"percent_change":1623,"volume":1589,"transactions":9,"vwap":362},"2025-09-09",40,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-08",38.27,39.98,37.91,39.47,1.51,3.98,8000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1097,"transactions":9,"vwap":2055},"2025-09-05",39.27,39.51,37.96,-1.82,-4.58,{"date":2059,"open":2060,"high":2037,"low":2060,"close":1907,"change":2061,"percent_change":2062,"volume":991,"transactions":9,"vwap":1907},"2025-09-04",38.5,2.02,5.35,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":571,"percent_change":2068,"volume":799,"transactions":9,"vwap":2067},"2025-09-03",38.62,39.95,37.76,-4.53,{"date":2070,"open":2071,"high":2072,"low":2060,"close":2073,"change":2074,"percent_change":933,"volume":2075,"transactions":9,"vwap":2073},"2025-09-02",39.099998,40.2,39.55,0.43,15900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-29",39.0099983,39.14,38.68,39.12,0.37,0.95,3400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":77,"percent_change":1167,"volume":1502,"transactions":9,"vwap":2090},"2025-08-28",38.82,38.92,38.48,38.75,{"date":2092,"open":2060,"high":2093,"low":2060,"close":2094,"change":1440,"percent_change":2095,"volume":1556,"transactions":9,"vwap":2094},"2025-08-27",39.31,39.26,1.66,{"date":2097,"open":261,"high":2098,"low":261,"close":2065,"change":2003,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2065},"2025-08-26",39.2,2.9,3100,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":897,"transactions":9,"vwap":2104},"2025-08-25",38.43,37.53,-0.86,-2.24,{"date":2108,"open":2109,"high":2110,"low":2109,"close":324,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":324},"2025-08-22",36.38,39.76,2.35,6.52,13700,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":1984,"percent_change":1398,"volume":2118,"transactions":9,"vwap":2117},"2025-08-21",36.71,36.040001,2400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1984,"percent_change":1398,"volume":1922,"transactions":9,"vwap":2124},"2025-08-20",35.9,36.049999,35.43,35.97,{"date":2126,"open":2127,"high":2128,"low":2121,"close":2121,"change":71,"percent_change":784,"volume":1201,"transactions":9,"vwap":2121},"2025-08-19",36.89,37.099998,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":1417,"percent_change":698,"volume":2133,"transactions":9,"vwap":2132},"2025-08-18",37.3,36.62,3000,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":1916,"percent_change":2139,"volume":1126,"transactions":9,"vwap":2138},"2025-08-15",37.84,36.87,36.99,-1.23,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":255,"percent_change":355,"volume":2146,"transactions":9,"vwap":2145},"2025-08-14",37.65,38,37.080002,37.45,6500,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":100,"percent_change":264,"volume":2084,"transactions":9,"vwap":2151},"2025-08-13",36.55,37.63,37.58,{"date":2153,"open":2154,"high":2144,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1137,"transactions":9,"vwap":2155},"2025-08-12",36.18,37.07,0.7,1.92,{"date":2159,"open":2155,"high":2155,"low":2121,"close":213,"change":2160,"percent_change":2161,"volume":771,"transactions":9,"vwap":213},"2025-08-11",-0.77,-2.07,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2083,"volume":2133,"transactions":9,"vwap":2167},"2025-08-08",37.42,37.86,36.76,37.14,0.35,{"date":2170,"open":2171,"high":2172,"low":2173,"close":271,"change":2174,"percent_change":2175,"volume":950,"transactions":9,"vwap":271},"2025-08-07",37.51,39.91,35.92,-1.4,-3.67,{"date":2177,"open":2087,"high":2081,"low":2178,"close":2178,"change":956,"percent_change":1600,"volume":2100,"transactions":9,"vwap":2178},"2025-08-06",38.19,{"date":2180,"open":322,"high":322,"low":261,"close":2103,"change":442,"percent_change":275,"volume":1137,"transactions":9,"vwap":2103},"2025-08-05",{"date":2182,"open":222,"high":2183,"low":222,"close":2183,"change":2184,"percent_change":2185,"volume":2146,"transactions":9,"vwap":2183},"2025-08-04",38.59,2.07,5.67,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2174,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-01",37.44,38.55,36.4,36.52,-3.69,7500,{"date":2195,"open":2038,"high":2038,"low":2150,"close":2196,"change":1019,"percent_change":2197,"volume":1941,"transactions":9,"vwap":2196},"2025-07-31",37.92,-4.05,{"date":2199,"open":2200,"high":371,"low":2201,"close":2202,"change":1581,"percent_change":1219,"volume":1013,"transactions":9,"vwap":2202},"2025-07-30",40.21,39.32,39.52,{"date":2204,"open":468,"high":468,"low":2205,"close":2205,"change":315,"percent_change":1721,"volume":1502,"transactions":9,"vwap":2205},"2025-07-29",40.02,{"date":2207,"open":489,"high":2009,"low":2208,"close":152,"change":2003,"percent_change":2209,"volume":2193,"transactions":9,"vwap":152},"2025-07-28",40.34,2.72,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1043,"percent_change":2216,"volume":1090,"transactions":9,"vwap":2215},"2025-07-25",40.49,40.96,39.8,40.07,-1.69,{"date":2218,"open":2219,"high":1927,"low":2219,"close":1927,"change":948,"percent_change":1227,"volume":2220,"transactions":9,"vwap":1927},"2025-07-24",39.73,4800,{"date":2222,"open":1915,"high":468,"low":1915,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-23",40.66,0.98,2.47,4700,{"date":2228,"open":382,"high":1927,"low":2229,"close":2229,"change":1600,"percent_change":2230,"volume":1502,"transactions":9,"vwap":2229},"2025-07-22",39.68,-1.54,{"date":2232,"open":2233,"high":2234,"low":2093,"close":1914,"change":106,"percent_change":2235,"volume":763,"transactions":9,"vwap":1914},"2025-07-21",39.75,40.37,1.33,{"date":2237,"open":570,"high":570,"low":2036,"close":2036,"change":490,"percent_change":2238,"volume":1589,"transactions":9,"vwap":2036},"2025-07-18",-0.85,{"date":2240,"open":2241,"high":1920,"low":2241,"close":2242,"change":1544,"percent_change":2243,"volume":1020,"transactions":9,"vwap":2242},"2025-07-17",39.45,40.11,1.6,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1279,"volume":2146,"transactions":9,"vwap":2248},"2025-07-16",39.5,38.57,39.48,0.76,{"date":2251,"open":2252,"high":2253,"low":325,"close":2254,"change":1568,"percent_change":2255,"volume":1297,"transactions":9,"vwap":2254},"2025-07-15",40.43,40.6,38.72,-4.23,{"date":2257,"open":2258,"high":2258,"low":2072,"close":2252,"change":156,"percent_change":948,"volume":2259,"transactions":9,"vwap":2252},"2025-07-14",41.15,2600,{"date":2261,"open":478,"high":2262,"low":2263,"close":1919,"change":1417,"percent_change":680,"volume":1183,"transactions":9,"vwap":1919},"2025-07-11",40.82,39.060001,{"date":2265,"open":2266,"high":2262,"low":2078,"close":1927,"change":85,"percent_change":296,"volume":1601,"transactions":9,"vwap":1927},"2025-07-10",40.56,{"date":2268,"open":2269,"high":393,"low":2270,"close":2271,"change":254,"percent_change":204,"volume":1020,"transactions":9,"vwap":2271},"2025-07-09",40.53,39.99,40.42,{"date":2273,"open":390,"high":1988,"low":2072,"close":2274,"change":402,"percent_change":2275,"volume":1896,"transactions":9,"vwap":2274},"2025-07-08",40.47,-2.03,{"date":2277,"open":568,"high":2278,"low":2279,"close":2279,"change":1247,"percent_change":2280,"volume":1097,"transactions":9,"vwap":2279},"2025-07-07",42.71,41.31,-2.62,{"date":2282,"open":1893,"high":1893,"low":549,"close":549,"change":1728,"percent_change":853,"volume":2283,"transactions":9,"vwap":549},"2025-07-03",2700,{"date":2285,"open":2008,"high":2286,"low":2287,"close":519,"change":2288,"percent_change":2289,"volume":1896,"transactions":9,"vwap":519},"2025-07-02",43.99,40.28,-1.44,-3.3,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":176,"percent_change":1019,"volume":1027,"transactions":9,"vwap":2294},"2025-07-01",44.77,45.27,43.6,{"date":2296,"open":427,"high":1598,"low":527,"close":2297,"change":1500,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-30",44.31,1.91,35900,{"date":2301,"open":2302,"high":2303,"low":2014,"close":2303,"change":99,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-27",41.060001,43.48,4.7,33900,{"date":2307,"open":1947,"high":2308,"low":2023,"close":1906,"change":2309,"percent_change":1279,"volume":1020,"transactions":9,"vwap":1906},"2025-06-26",41.55,0.8,{"date":2311,"open":478,"high":579,"low":2215,"close":2312,"change":2313,"percent_change":2314,"volume":1371,"transactions":9,"vwap":2312},"2025-06-25",40.73,-0.6,-1.45,{"date":2316,"open":2317,"high":1824,"low":2318,"close":579,"change":521,"percent_change":2319,"volume":2320,"transactions":9,"vwap":579},"2025-06-24",39.86,39.65,3.95,12800,{"date":2322,"open":362,"high":2037,"low":2323,"close":2110,"change":146,"percent_change":2324,"volume":1175,"transactions":9,"vwap":2110},"2025-06-23",39.16,2.74,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1921,"percent_change":276,"volume":1922,"transactions":9,"vwap":2329},"2025-06-20",39.19,38.35,38.7,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2079,"change":156,"percent_change":948,"volume":1020,"transactions":9,"vwap":2079},"2025-06-18",36.58,39.44,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2071,"change":2338,"percent_change":2339,"volume":920,"transactions":9,"vwap":2071},"2025-06-17",37.049999,39.11,2.05,5.53,{"date":2341,"open":2342,"high":2145,"low":191,"close":2336,"change":2343,"percent_change":1895,"volume":1371,"transactions":9,"vwap":2336},"2025-06-16",36.64,0.82,{"date":2345,"open":2121,"high":2342,"low":2121,"close":2346,"change":956,"percent_change":1418,"volume":977,"transactions":9,"vwap":2346},"2025-06-13",36.23,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":442,"percent_change":1921,"volume":1502,"transactions":9,"vwap":2351},"2025-06-12",36.69,36.099998,36.47,{"date":2353,"open":203,"high":2354,"low":2350,"close":2354,"change":106,"percent_change":2355,"volume":1201,"transactions":9,"vwap":2354},"2025-06-11",36.63,1.47,{"date":2357,"open":2358,"high":2358,"low":2350,"close":2350,"change":2359,"percent_change":2360,"volume":1013,"transactions":9,"vwap":2350},"2025-06-10",36.5,-0.61,-1.66,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2116,"change":1174,"percent_change":2365,"volume":1896,"transactions":9,"vwap":2116},"2025-06-09",37.66,36.26,-2.73,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1506,"percent_change":2371,"volume":771,"transactions":9,"vwap":2370},"2025-06-06",36.53,38.080002,37.74,3.74,{"date":2373,"open":2374,"high":2363,"low":2375,"close":2109,"change":2376,"percent_change":1441,"volume":2226,"transactions":9,"vwap":2109},"2025-06-05",36.21,35.8,0.42,{"date":2378,"open":2379,"high":263,"low":2380,"close":202,"change":1611,"percent_change":2381,"volume":985,"transactions":9,"vwap":202},"2025-06-04",36.029999,35.84,-3.1,{"date":2383,"open":2364,"high":2046,"low":2384,"close":2385,"change":707,"percent_change":2386,"volume":1363,"transactions":9,"vwap":2385},"2025-06-03",36.080002,37.11,1.89,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":689,"percent_change":847,"volume":1013,"transactions":9,"vwap":2391},"2025-06-02",35.86,36.84,36.42,{"date":2393,"open":2394,"high":2394,"low":2375,"close":2389,"change":1600,"percent_change":2395,"volume":1126,"transactions":9,"vwap":2389},"2025-05-30",36.22,-1.7,{"date":2397,"open":20,"high":2398,"low":2394,"close":2399,"change":1728,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-29",36.67,36.48,0.72,3900,{"date":2403,"open":2404,"high":23,"low":2405,"close":2394,"change":812,"percent_change":1653,"volume":1601,"transactions":9,"vwap":2394},"2025-05-28",36.35,36.2,{"date":2407,"open":2408,"high":2191,"low":2408,"close":2391,"change":296,"percent_change":2409,"volume":977,"transactions":9,"vwap":2391},"2025-05-27",35.75,2.36,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":571,"percent_change":2415,"volume":2050,"transactions":9,"vwap":2414},"2025-05-23",37.18,35.31,35.58,-4.79,{"date":2417,"open":2342,"high":2418,"low":2358,"close":2419,"change":689,"percent_change":2420,"volume":1287,"transactions":9,"vwap":2419},"2025-05-22",37.95,37.37,1.52,{"date":2422,"open":211,"high":2423,"low":2424,"close":2425,"change":1984,"percent_change":1398,"volume":1196,"transactions":9,"vwap":2425},"2025-05-21",37,36,36.81,{"date":2427,"open":2428,"high":2429,"low":2346,"close":2430,"change":64,"percent_change":194,"volume":1502,"transactions":9,"vwap":2430},"2025-05-20",36.31,37.39,36.74,{"date":2432,"open":2433,"high":2434,"low":2124,"close":263,"change":86,"percent_change":2435,"volume":1105,"transactions":9,"vwap":263},"2025-05-19",36.15,36.44,0.39,{"date":2437,"open":2438,"high":2358,"low":2122,"close":2433,"change":77,"percent_change":2439,"volume":904,"transactions":9,"vwap":2433},"2025-05-16",36.45,-1.39,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1369,"percent_change":2446,"volume":1027,"transactions":9,"vwap":2445},"2025-05-15",35.5,37.060001,34.74,36.66,4.15,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":769,"percent_change":626,"volume":1280,"transactions":9,"vwap":2451},"2025-05-14",34.58,35.41,35.2,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1233,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-13",34.43,34.91,34.18,34.68,1.58,7600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":42,"percent_change":2466,"volume":876,"transactions":9,"vwap":2465},"2025-05-12",34.39,34.92,33.51,34.14,1.73,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":652,"percent_change":111,"volume":2226,"transactions":9,"vwap":2471},"2025-05-09",34,33.25,33.56,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1195,"percent_change":2478,"volume":1589,"transactions":9,"vwap":2477},"2025-05-08",33.34,33.72,33.18,33.48,0.06,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1004,"percent_change":179,"volume":1077,"transactions":9,"vwap":2483},"2025-05-07",32.8,33.68,33.46,{"date":2485,"open":2486,"high":2487,"low":182,"close":2486,"change":911,"percent_change":2488,"volume":1006,"transactions":9,"vwap":2486},"2025-05-06",33.13,33.35,-1.57,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":912,"transactions":9,"vwap":2493},"2025-05-05",34.52,33.02,33.66,-0.92,-2.66,{"date":2497,"open":2498,"high":2449,"low":2499,"close":2449,"change":471,"percent_change":2500,"volume":2075,"transactions":9,"vwap":2449},"2025-05-02",34.049999,33.31,3.35,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2483,"change":2288,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2483},"2025-05-01",34.36,35,33.11,-4.13,18600,{"date":2509,"open":2358,"high":2149,"low":2510,"close":2511,"change":1936,"percent_change":2512,"volume":1896,"transactions":9,"vwap":2511},"2025-04-30",34.32,34.9,-4.17,{"date":2514,"open":2515,"high":2391,"low":2516,"close":2391,"change":2032,"percent_change":2517,"volume":1013,"transactions":9,"vwap":2391},"2025-04-29",34.84,34.51,5.29,{"date":2519,"open":2451,"high":2520,"low":2510,"close":2521,"change":2522,"percent_change":2523,"volume":750,"transactions":9,"vwap":2521},"2025-04-28",35.23,34.59,-1.06,-2.97,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":792,"percent_change":500,"volume":1149,"transactions":9,"vwap":2529},"2025-04-25",35.34,35.7,34.81,35.65,{"date":186,"open":2375,"high":263,"low":2531,"close":2532,"change":652,"percent_change":93,"volume":1363,"transactions":9,"vwap":2532},35.4,35.88]