[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACNB":3,"homepage-market-summary":30,"stock-historical-ACNB":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACNB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACNB Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","ACNB Corp is the financial holding company. Through its wholly-owned subsidiaries, it provides a full range of retail and commercial financial services in Pennsylvania and Maryland through its network of community banking offices. It also provides property, casualty, health, life and disability insurance serving personal and commercial clients through offices in Westminster, Maryland, and Gettysburg, Pennsylvania and is licensed to do business. The corporation has two reporting segments; the Banking segment which generates the majority of the revenue from banking and wealth management services, including trust and retail brokerage; and ACNB Insurance Services segment which offers a broad range of property and casualty, life and health insurance to both commercial and individual clients.","537","Gettysburg, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.89,62,63.025,60.93,62.3,0.59,0.95,56029.573019,2550,62.2578,67.6,7.2,7793.593301645757,92.2,8178,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},39.75,42455,15496186.020859,56.44,"2025-04-21",[183,184,193,204,214,224,235,246,255,266,277,288,298,307,317,328,338,349,360,371,379,390,399,409,419,429,438,447,455,465,473,484,494,502,509,516,525,535,545,554,563,572,580,588,596,604,612,622,632,641,651,661,672,682,690,699,707,715,723,731,740,746,754,761,768,774,781,787,796,803,811,819,826,833,841,849,857,866,874,882,889,895,904,912,921,928,937,944,949,957,964,971,978,985,990,996,1004,1009,1016,1024,1033,1039,1047,1056,1061,1067,1076,1083,1090,1098,1104,1112,1119,1127,1136,1142,1150,1157,1164,1171,1178,1184,1191,1198,1207,1215,1224,1232,1239,1246,1254,1261,1268,1276,1283,1290,1298,1307,1315,1323,1328,1335,1344,1350,1358,1365,1372,1377,1384,1391,1399,1404,1413,1422,1430,1435,1443,1451,1456,1460,1466,1473,1478,1484,1491,1498,1506,1512,1519,1526,1533,1539,1543,1548,1556,1562,1570,1575,1583,1590,1596,1600,1606,1614,1620,1625,1632,1638,1642,1646,1650,1656,1659,1665,1671,1676,1683,1689,1693,1697,1701,1705,1710,1715,1722,1727,1732,1738,1746,1753,1759,1763,1768,1774,1780,1787,1794,1799,1804,1811,1818,1824,1830,1835,1843,1848,1854,1861,1867,1872,1879,1885,1893,1900,1909,1914,1920,1928,1935,1940,1947,1954,1960,1966,1975,1981,1987,1995,2000,2005,2011,2017,2024,2028,2033,2039,2045,2050,2056,2060,2065,2072,2080,2086,2090,2094,2096,2103,2108,2113,2119,2124,2130,2134,2139,2145,2150,2156,2160,2166,2169,2171,2176,2182,2186,2191,2194,2200,2208,2214,2221,2227,2234,2240,2245,2252,2259,2265,2271,2275,2280,2284,2289,2293,2298,2302,2309,2314,2319,2324,2328,2330,2335,2341,2348,2352,2356,2359,2364,2369,2375,2377,2383,2388,2395,2401,2407,2413,2418,2423,2430,2436,2442,2449,2455,2461,2466,2471,2476,2481,2486,2490,2494,2498,2503,2506,2510,2512,2515,2521,2524,2527,2532,2535,2538,2541,2544,2548,2550,2555,2560,2566,2570,2573,2579],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":87,"volume":190,"transactions":191,"vwap":192},"2026-09-30",62.8,62.88,61.74,-0.51,53192.84429,1688,62.2375,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",63.18,63.4,61.93,62.81,-0.37,-0.59,52554.743355,2247,62.565,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",63.31,63.685,62.71,-0.55,-0.86,42673.40501,1879,63.2784,{"date":215,"open":216,"high":217,"low":195,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",63.36,63.94,63.73,0.29,0.46,65252.046741,2349,63.7057,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",63.05,63.62,61.99,63.44,0.57,0.91,57863.17801,2184,63.2924,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",63.51,63.79,62.83,62.87,-1.07,-1.67,42762.8409,2110,63.1937,{"date":247,"open":248,"high":249,"low":216,"close":217,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",64.2,64.4,0.09,0.14,49662.7679,2336,63.9159,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",64.55,64.75,63.55,63.85,-0.72,-1.12,57719.923917,2210,63.9221,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",63.53,65.8875,63.09,64.57,0.51,0.8,249828.767087,2912,64.4617,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",64.98,65.41,64.02,64.06,-0.49,-0.76,61202.9129,3223,64.4321,{"date":289,"open":290,"high":291,"low":292,"close":257,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",65.34,65.48,63.185,-0.79,-1.21,51644.046415,2279,64.3907,{"date":299,"open":279,"high":300,"low":301,"close":290,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",65.3523,64.37,0.35,0.54,56177.151183,2639,65.0487,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":95,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",65.08,65.8,64.8,64.99,-0.31,64389.191473,2660,65.1007,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",65.54,66,64.575,65.19,0.17,0.26,63414.58,2465,65.126,{"date":329,"open":330,"high":331,"low":218,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",64.23,65.12,65.02,0.72,1.12,44800.4718,1854,64.6627,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",65.03,65.06,64.08,64.3,-1.03,-1.58,56927.7061,2423,64.4741,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",65.61,65.92,63.6832,65.33,-0.62,-0.94,57254.024711,2916,65.3147,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",65.25,66.7,65.15,65.95,0.34,0.52,74743.120786,3329,66.0693,{"date":372,"open":373,"high":25,"low":374,"close":351,"change":66,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",65.69,65.4,0.63,87401.893507,2152,65.7978,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",63.81,65.575,63.78,65.2,1.22,1.91,112878.192787,2752,65.0536,{"date":391,"open":271,"high":271,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",62.98,63.98,-1.01,-1.55,94558.354577,2448,63.8619,{"date":400,"open":401,"high":402,"low":403,"close":312,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",64.46,66.53,63.59,0.48,0.74,81148.964736,1885,64.6833,{"date":410,"open":311,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",65.29,64.27,64.51,-0.01,-0.02,48686.358463,2111,64.7002,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":46,"volume":426,"transactions":427,"vwap":428},"2026-08-27",63.99,64.74,63.01,64.52,0.2,45347.70347,2201,64.299,{"date":430,"open":422,"high":431,"low":432,"close":433,"change":434,"percent_change":200,"volume":435,"transactions":436,"vwap":437},"2026-08-26",64.93,63.9,64.32,-0.38,138044.1624,2094,64.3827,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":324,"percent_change":444,"volume":445,"transactions":446,"vwap":440},"2026-08-25",64.5,64.805,64.055,64.7,0.4,91990.9454,2839,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":414,"percent_change":415,"volume":453,"transactions":446,"vwap":454},"2026-08-24",64.18,65.01,63.725,64.44,91005.2134,64.5198,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":273,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",64.01,65.26,63.15,64.45,1.26,224967.1783,3507,64.4267,{"date":466,"open":240,"high":260,"low":467,"close":468,"change":171,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",62.501,63.65,0.66,42963.527912,2021,63.3096,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",64.15,64.38,62.4501,63.23,-0.96,-1.5,91375.096202,3071,63.2071,{"date":485,"open":486,"high":487,"low":227,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",64.54,64.9899,64.19,-0.18,-0.28,31815.468631,1986,64.1319,{"date":495,"open":496,"high":497,"low":498,"close":301,"change":140,"percent_change":210,"volume":499,"transactions":500,"vwap":501},"2026-08-17",65,65.17,64.205,50081.509538,2300,64.6257,{"date":503,"open":504,"high":411,"low":249,"close":431,"change":53,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",64.9,0.06,32045.994151,1340,64.79,{"date":510,"open":258,"high":362,"low":486,"close":511,"change":512,"percent_change":230,"volume":513,"transactions":514,"vwap":515},"2026-08-13",64.89,0.37,37476.594505,2080,64.8362,{"date":517,"open":518,"high":519,"low":282,"close":424,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",64.81,65.07,0.1,0.16,44307.918379,1609,64.6611,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",63.56,64.42,63.435,0.93,1.46,50822.842522,2494,63.9959,{"date":536,"open":537,"high":433,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",63.83,62.91,63.49,-0.89,-1.38,63072.310878,1989,63.3914,{"date":546,"open":475,"high":547,"low":548,"close":476,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",64.82,63.795,-0.63,-0.97,44598.164804,1437,64.3558,{"date":555,"open":290,"high":556,"low":557,"close":450,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",65.75,64.585,-0.22,-0.34,63195.687396,1866,65.0458,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":95,"percent_change":313,"volume":569,"transactions":570,"vwap":571},"2026-08-05",65.43,65.598,64.6,65.23,36912.131595,1649,65.1488,{"date":573,"open":460,"high":574,"low":575,"close":565,"change":231,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",65.72,64.025,1.41,50958.409332,1982,65.3431,{"date":581,"open":582,"high":583,"low":584,"close":424,"change":53,"percent_change":505,"volume":585,"transactions":586,"vwap":587},"2026-08-03",65.1,65.94,64.26,65311.302733,2431,64.718,{"date":589,"open":218,"high":590,"low":206,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",64.48,0.65,1.02,53536.708066,2204,64.0546,{"date":597,"open":598,"high":271,"low":226,"close":537,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",63.76,0.3,0.47,48375.550579,1915,63.9964,{"date":605,"open":606,"high":607,"low":237,"close":268,"change":344,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",64.24,64.72,-1.6,83918.850957,2815,63.9562,{"date":613,"open":614,"high":615,"low":616,"close":614,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",64.56,65.265,63.38,0.56,0.88,96064.06405,2792,64.7275,{"date":623,"open":624,"high":625,"low":16,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",62.18,64.29,64,1.9,3.06,152348.656094,3225,63.2673,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":284,"percent_change":294,"volume":638,"transactions":639,"vwap":640},"2026-07-24",62.85,63.67,62.03,62.1,151981.338,3358,62.5234,{"date":642,"open":643,"high":240,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",60.77,60.52,62.86,2.33,3.85,96286.712364,3053,62.0526,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",61.13,60.22,60.53,-0.67,-1.09,81756.5564,2913,60.5062,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",60.665,61.22,59.99,61.2,0.5,0.82,56380.5986,2054,60.7194,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":66,"volume":679,"transactions":680,"vwap":681},"2026-07-20",60.57,61.155,59.845,60.7,0.25,60777.764534,1957,60.6243,{"date":683,"open":664,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-17",61.95,60.3,60.45,-1.51,-2.44,69700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",60.32,62.07,59.92,61.96,1.64,2.72,62400,{"date":700,"open":701,"high":702,"low":703,"close":692,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":692},"2026-07-15",59.65,60.86,59.58,0.69,1.16,71600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":313,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-14",60.07,60.43,59.47,59.63,-0.52,59600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":101,"volume":722,"transactions":9,"vwap":720},"2026-07-13",59.5,60.36,59.22,59.94,0.62,60300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":46,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-10",58.81,59.64,58.55,59.32,0.53,38900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",58.09,59.21,58,59.0099983,0.7,1.2,39600,{"date":741,"open":742,"high":742,"low":735,"close":743,"change":150,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",59.13,58.31,-1.57,54700,{"date":747,"open":748,"high":749,"low":719,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",60.49,60.73,59.24,-1.25,-2.07,57200,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":759,"percent_change":444,"volume":760,"transactions":9,"vwap":748},"2026-07-06",60.25,60.64,59.62,0.24,67200,{"date":762,"open":763,"high":764,"low":665,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-07-02",61.25,61.73,-1,-1.63,70900,{"date":769,"open":770,"high":763,"low":770,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-01",59.42,1.87,3.15,93200,{"date":775,"open":694,"high":776,"low":777,"close":778,"change":209,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",60.15,58.8,59.38,-0.92,73800,{"date":782,"open":783,"high":692,"low":784,"close":785,"change":283,"percent_change":87,"volume":786,"transactions":9,"vwap":785},"2026-06-29",59.71,59.049999,59.93,104600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",58.89,60.88,58.38,60.42,2.03,3.48,371100,{"date":797,"open":798,"high":777,"low":799,"close":800,"change":801,"percent_change":166,"volume":802,"transactions":9,"vwap":800},"2026-06-25",58.2,56.93,58.39,0.02,59000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":251,"volume":810,"transactions":9,"vwap":808},"2026-06-24",58.42,59.12,58.21,58.37,0.08,72200,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-23",57.060001,58.29,56.79,1.48,2.61,100700,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":261,"volume":825,"transactions":9,"vwap":823},"2026-06-22",57.14,57.85,56.81,-0.41,47400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":101,"percent_change":771,"volume":832,"transactions":9,"vwap":831},"2026-06-18",56.91,57.48,56.17,57.22,104400,{"date":834,"open":835,"high":836,"low":837,"close":830,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-06-17",56.68,57.58,55.69,-0.64,-1.13,42800,{"date":842,"open":843,"high":844,"low":845,"close":823,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":823},"2026-06-16",56.89,57.36,56.060001,0.33,0.58,58800,{"date":850,"open":851,"high":822,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",57.67,56.21,56.48,-1.02,-1.77,43200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",57.3,57.81,57.21,57.5,0.49,0.86,53100,{"date":867,"open":859,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",58.54,56.51,57.0099983,-0.07,-0.12,45700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":21,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",56.6,57.16,56.49,57.080002,1.69,47500,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":20,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",55.63,57,56.13,1.06,47300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":469,"percent_change":738,"volume":894,"transactions":9,"vwap":893},"2026-06-08",54.96,56.15,55.54,39500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",54.13,55.66,53.25,54.88,0.75,1.39,65100,{"date":905,"open":906,"high":907,"low":908,"close":897,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":897},"2026-06-04",53,54.23,52.79,1.51,2.87,71000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",53.67,53.86,52.53,52.62,-1.1,-2.05,75100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":273,"percent_change":909,"volume":927,"transactions":9,"vwap":926},"2026-06-02",52.59,53.78,51.19,53.72,51300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",53.37,53.73,52.2,52.92,-1.37,-2.52,65300,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":558,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",55,54.21,54.29,-0.4,34100,{"date":945,"open":946,"high":947,"low":915,"close":948,"change":106,"percent_change":425,"volume":894,"transactions":9,"vwap":948},"2026-05-28",54.4,54.92,54.51,{"date":950,"open":951,"high":952,"low":953,"close":946,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-05-27",54.44,55.099998,54.049999,-0.66,-1.2,84100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":145,"percent_change":334,"volume":963,"transactions":9,"vwap":962},"2026-05-26",54.75,55.55,54.58,55.060001,65400,{"date":965,"open":966,"high":967,"low":908,"close":968,"change":313,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-22",54.77,55.35,54.45,-0.57,41000,{"date":972,"open":973,"high":939,"low":974,"close":975,"change":847,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",53.98,53.83,54.76,1.07,33500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":531,"volume":984,"transactions":9,"vwap":982},"2026-05-20",53.4,54.67,54.18,0.78,56700,{"date":986,"open":987,"high":926,"low":988,"close":980,"change":505,"percent_change":106,"volume":989,"transactions":9,"vwap":980},"2026-05-19",53.0099983,52.99,34000,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":840,"transactions":9,"vwap":993},"2026-05-18",52.049999,53.34,1.31,2.52,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":140,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",52.49,52.55,51.91,52.029999,-1.06,46100,{"date":1005,"open":1006,"high":1007,"low":923,"close":923,"change":505,"percent_change":106,"volume":1008,"transactions":9,"vwap":923},"2026-05-14",52.84,53.45,44300,{"date":1010,"open":1011,"high":933,"low":1012,"close":916,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":916},"2026-05-13",52.24,52.16,-0.11,-0.21,43300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":704,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",52.36,52.71,51.69,52.64,0.36,34200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",53.48,53.93,52.080002,52.28,-1.26,-2.35,44800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":303,"percent_change":592,"volume":1038,"transactions":9,"vwap":1037},"2026-05-08",52.91,53.63,53.54,23200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":906,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":906},"2026-05-07",53.52,53.91,52.98,-0.23,-0.43,38200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",53.56,53.74,52.85,53.23,0.32,0.6,33200,{"date":1057,"open":1011,"high":930,"low":1058,"close":1035,"change":1059,"percent_change":771,"volume":1060,"transactions":9,"vwap":1035},"2026-05-05",52.18,0.97,35700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":66,"percent_change":273,"volume":745,"transactions":9,"vwap":1066},"2026-05-04",51.34,52.17,51.15,51.94,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",50.91,52.02,50.6,51.53,0.84,1.66,102900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":251,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",50.14,51,50.69,0.07,62000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":760,"transactions":9,"vwap":1087},"2026-04-29",52.89,50.44,50.62,-1.53,-2.93,{"date":1091,"open":1069,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",52.6,50.75,52.15,1.68,3.33,115000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":576,"percent_change":910,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",48.75,50.48,50.47,111700,{"date":1105,"open":1106,"high":1101,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-24",50.3,48.85,49.060001,-1.42,-2.81,71300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1101,"change":405,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1101},"2026-04-23",50.29,51.13,49.8,1.49,133300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":94,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",50.17,50.39,49.59,49.74,-0.35,108900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",51.66,52.14,49.9,50.09,-1.27,-2.47,91800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":559,"percent_change":954,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",50.02,51.99,51.36,101200,{"date":1143,"open":1079,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",52.25,50.86,51.7,1.23,2.44,96900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1102,"change":95,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1102},"2026-04-16",50.32,51.25,50.25,-0.39,65600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":356,"volume":927,"transactions":9,"vwap":1162},"2026-04-15",50.99,51.16,50.5,50.67,-0.48,{"date":1165,"open":1153,"high":1166,"low":1167,"close":1065,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1065},"2026-04-14",51.5,50.7,-0.14,-0.27,85800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1081,"percent_change":251,"volume":1177,"transactions":9,"vwap":1176},"2026-04-13",51.09,51.61,50.11,51.29,51800,{"date":1179,"open":1180,"high":1180,"low":1162,"close":1181,"change":838,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",51.85,51.22,-1.23,43100,{"date":1185,"open":1186,"high":1058,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":848,"transactions":9,"vwap":1188},"2026-04-09",50.8,50.66,51.86,0.87,1.71,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1159,"change":461,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1159},"2026-04-08",51.24,51.54,50.15,2.53,78800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-07",48.79,49.79,48.55,49.73,0.89,1.82,93400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1073,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",47.97,48.96,47.76,48.84,1.75,74500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-02",47.46,48.19,47,48,-0.05,-0.1,37300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":157,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",47.96,48.5,47.55,48.049999,0.38,41500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":599,"percent_change":375,"volume":1238,"transactions":9,"vwap":1237},"2026-03-31",47.98,48.37,47.49,47.87,48300,{"date":1240,"open":1241,"high":1211,"low":1242,"close":1243,"change":1053,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",47.35,47.080002,47.57,0.68,61000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":95,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",47.099998,47.62,46.74,47.25,-0.42,68200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":678,"percent_change":729,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",46.93,47.82,46.86,47.45,54000,{"date":1262,"open":1263,"high":1217,"low":1264,"close":1265,"change":106,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",47.27,46.82,47.2,0.23,76400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":559,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",46.77,47.53,46.21,47.09,-0.16,63900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1251,"change":1281,"percent_change":697,"volume":1282,"transactions":9,"vwap":1251},"2026-03-23",47.13,47.77,46.79,1.25,67900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1285,"change":415,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-03-20",46,46.63,45.32,-0.04,126600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1267,"transactions":9,"vwap":1295},"2026-03-19",45.09,46.56,45,46.02,0.73,1.61,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",46.09,46.15,44.62,45.29,-0.99,-2.14,52400,{"date":1308,"open":1271,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-17",47.84,46.12,46.28,-1.19,-2.51,63200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":131,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-16",46.85,47.58,46.24,47.47,2.13,55200,{"date":1324,"open":1317,"high":1317,"low":1325,"close":1326,"change":1221,"percent_change":1013,"volume":1327,"transactions":9,"vwap":1326},"2026-03-13",45.97,46.48,32000,{"date":1329,"open":1330,"high":1250,"low":1331,"close":1332,"change":559,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-12",46.060001,45.74,46.53,-0.73,71900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-11",46.98,47.4,46.37,46.87,-0.58,-1.22,38300,{"date":1345,"open":1256,"high":1346,"low":1347,"close":1259,"change":1348,"percent_change":230,"volume":1349,"transactions":9,"vwap":1259},"2026-03-10",48.38,46.25,0.27,64700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":656,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",46.7,47.5,45.89,47.18,-0.32,45200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1353,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1353},"2026-03-06",47.83,46.29,-1.43,-2.92,69500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":744,"percent_change":1371,"volume":1177,"transactions":9,"vwap":1370},"2026-03-05",50.07,50.23,48.099998,48.93,-3.11,{"date":1373,"open":1374,"high":1176,"low":1121,"close":1161,"change":1375,"percent_change":864,"volume":1376,"transactions":9,"vwap":1161},"2026-03-04",50.46,0.43,27100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1367,"change":1382,"percent_change":540,"volume":1383,"transactions":9,"vwap":1367},"2026-03-03",49.77,50.63,49.21,-0.45,19400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":759,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",49.84,50.93,50.52,0.12,33600,{"date":1392,"open":1160,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-27",51.21,49.52,50.4,-1.15,-2.23,59800,{"date":1400,"open":1401,"high":1070,"low":1195,"close":1402,"change":1230,"percent_change":405,"volume":1403,"transactions":9,"vwap":1402},"2026-02-26",50.87,51.55,37500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-25",50.16,51.35,49.36,51.17,1.76,3.56,44100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-24",50.22,50.27,48.8,49.41,-0.3,-0.6,32400,{"date":1423,"open":1424,"high":916,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-23",52,49.43,49.71,-2.09,-4.03,24700,{"date":1431,"open":1079,"high":1424,"low":1167,"close":1432,"change":1433,"percent_change":1375,"volume":1434,"transactions":9,"vwap":1432},"2026-02-20",51.8,0.22,46200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":199,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-19",51.82,51.97,50.97,51.58,-0.71,28800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1182,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-18",53.060001,53.84,51.51,51.95,-2.31,33800,{"date":1452,"open":1453,"high":1041,"low":1453,"close":1454,"change":375,"percent_change":738,"volume":1455,"transactions":9,"vwap":1454},"2026-02-17",52.12,53.18,18500,{"date":1457,"open":1000,"high":1458,"low":1432,"close":999,"change":678,"percent_change":404,"volume":1459,"transactions":9,"vwap":999},"2026-02-13",52.96,32500,{"date":1461,"open":1454,"high":1454,"low":1462,"close":1463,"change":1155,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-12",51.62,52.3,-0.74,51600,{"date":1467,"open":917,"high":1468,"low":1469,"close":1470,"change":303,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-11",53.8,51.65,52.69,1.04,50300,{"date":1474,"open":1094,"high":1475,"low":1476,"close":1094,"change":1013,"percent_change":1014,"volume":1477,"transactions":9,"vwap":1094},"2026-02-10",52.47,51.18,28400,{"date":1479,"open":1480,"high":1481,"low":1188,"close":1482,"change":189,"percent_change":550,"volume":1483,"transactions":9,"vwap":1482},"2026-02-09",52.31,52.94,52.26,41600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":801,"volume":1421,"transactions":9,"vwap":1489},"2026-02-06",53.38,53.89,52.23,52.77,0.01,{"date":1492,"open":1007,"high":1493,"low":1494,"close":1495,"change":942,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",53.76,52.34,52.76,-0.75,26900,{"date":1499,"open":999,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-04",53.3,52.48,53.16,0.96,1.84,32200,{"date":1507,"open":1508,"high":999,"low":1079,"close":932,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":932},"2026-02-03",51.43,0.71,1.38,44200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1059,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-02",50.38,51.68,51.49,1.92,39200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1388,"change":983,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1388},"2026-01-30",49.94,50.76,49.11,1.57,31700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1124,"change":461,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1124},"2026-01-29",49.040001,49.97,48.65,2.6,42700,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":490,"percent_change":969,"volume":1538,"transactions":9,"vwap":1537},"2026-01-28",49.75,48.22,48.48,56500,{"date":1540,"open":1220,"high":1212,"low":1220,"close":1541,"change":444,"percent_change":1542,"volume":1421,"transactions":9,"vwap":1541},"2026-01-27",48.76,0.83,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":656,"percent_change":934,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",49.37,48.36,29200,{"date":1549,"open":1550,"high":1145,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-23",50.36,48.46,49.029999,-1.82,-3.58,21000,{"date":1557,"open":1558,"high":1559,"low":1195,"close":1558,"change":251,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-22",50.85,50.89,0.28,27900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1205,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-21",48.58,50.73,48.28,50.71,3.72,27800,{"date":1571,"open":1107,"high":1572,"low":1227,"close":1573,"change":189,"percent_change":344,"volume":1574,"transactions":9,"vwap":1573},"2026-01-20",49.25,48.89,23400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1163,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",49.57,50.049999,48.6,49.4,-0.24,33000,{"date":1584,"open":1530,"high":1585,"low":1338,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-15",50,49.64,0.9,1.85,30500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":667,"percent_change":1471,"volume":1595,"transactions":9,"vwap":1594},"2026-01-14",47.86,49.2,48.74,26600,{"date":1597,"open":1237,"high":1598,"low":1263,"close":1598,"change":1433,"percent_change":220,"volume":1599,"transactions":9,"vwap":1598},"2026-01-13",48.24,39000,{"date":1601,"open":1579,"high":1602,"low":1603,"close":1604,"change":313,"percent_change":838,"volume":1605,"transactions":9,"vwap":1604},"2026-01-12",48.67,47.71,48.02,24300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":121,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",48.53,48.94,48.07,48.33,-0.68,22200,{"date":1615,"open":1251,"high":1616,"low":1251,"close":1617,"change":101,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-08",48.87,48.66,2.21,29300,{"date":1621,"open":1579,"high":1579,"low":1622,"close":1623,"change":293,"percent_change":766,"volume":1624,"transactions":9,"vwap":1623},"2026-01-07",47.3,47.61,18300,{"date":1626,"open":1627,"high":1628,"low":1217,"close":1629,"change":116,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-06",48.040001,48.44,48.4,-0.06,28100,{"date":1633,"open":1634,"high":1523,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1569,"transactions":9,"vwap":1635},"2026-01-05",47.17,48.43,1.18,2.5,{"date":1639,"open":1243,"high":1628,"low":1258,"close":1251,"change":918,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1251},"2026-01-02",-2.28,25500,{"date":1643,"open":1602,"high":1602,"low":1257,"close":1644,"change":1221,"percent_change":1222,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",48.35,20400,{"date":1647,"open":1648,"high":1648,"low":1235,"close":1629,"change":1496,"percent_change":1088,"volume":1649,"transactions":9,"vwap":1629},"2025-12-30",49.34,12300,{"date":1651,"open":1394,"high":1652,"low":1370,"close":1653,"change":1654,"percent_change":189,"volume":1655,"transactions":9,"vwap":1653},"2025-12-29",49.67,49.15,-0.25,16700,{"date":1657,"open":1658,"high":1658,"low":1616,"close":1580,"change":313,"percent_change":355,"volume":1649,"transactions":9,"vwap":1580},"2025-12-26",49.83,{"date":1660,"open":1658,"high":1661,"low":1662,"close":1426,"change":1663,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1426},"2025-12-24",50.099998,49.55,0,14300,{"date":1666,"open":1367,"high":1667,"low":1668,"close":1426,"change":1669,"percent_change":345,"volume":1670,"transactions":9,"vwap":1426},"2025-12-23",50.51,49.47,-0.8,18400,{"date":1672,"open":1673,"high":1144,"low":1078,"close":1667,"change":1002,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1667},"2025-12-22",51.46,-2.06,30800,{"date":1677,"open":1678,"high":1678,"low":1065,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-19",52.81,51.57,-1.31,-2.48,44900,{"date":1684,"open":906,"high":1685,"low":1686,"close":1687,"change":166,"percent_change":505,"volume":1688,"transactions":9,"vwap":1687},"2025-12-18",53.41,51.96,52.88,37900,{"date":1690,"open":1691,"high":906,"low":1018,"close":1051,"change":366,"percent_change":591,"volume":1692,"transactions":9,"vwap":1051},"2025-12-17",52.8,36600,{"date":1694,"open":908,"high":906,"low":1424,"close":1695,"change":1222,"percent_change":1696,"volume":1589,"transactions":9,"vwap":1695},"2025-12-16",52.51,-0.19,{"date":1698,"open":1070,"high":988,"low":1000,"close":1699,"change":21,"percent_change":1504,"volume":1700,"transactions":9,"vwap":1699},"2025-12-15",52.61,33900,{"date":1702,"open":1703,"high":1482,"low":1704,"close":1129,"change":1081,"percent_change":251,"volume":1060,"transactions":9,"vwap":1129},"2025-12-12",51.93,51.4,{"date":1706,"open":1159,"high":1707,"low":1708,"close":1709,"change":863,"percent_change":1503,"volume":977,"transactions":9,"vwap":1709},"2025-12-11",51.87,50.61,51.59,{"date":1711,"open":1086,"high":1712,"low":1578,"close":1713,"change":1375,"percent_change":1714,"volume":903,"transactions":9,"vwap":1713},"2025-12-10",51.44,51.099998,0.85,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1162,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1162},"2025-12-09",49.58,51.37,1.03,2.07,31100,{"date":1723,"open":1394,"high":1724,"low":1545,"close":1586,"change":404,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1586},"2025-12-08",49.78,0.98,12600,{"date":1728,"open":1227,"high":1729,"low":1227,"close":1730,"change":490,"percent_change":969,"volume":1731,"transactions":9,"vwap":1730},"2025-12-05",49.19,49.16,19100,{"date":1733,"open":1586,"high":1734,"low":1735,"close":1736,"change":414,"percent_change":415,"volume":1737,"transactions":9,"vwap":1736},"2025-12-04",49.85,48.83,49.44,29400,{"date":1739,"open":1740,"high":1741,"low":1579,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-03",48.63,49.48,49.45,1.15,2.38,22300,{"date":1747,"open":1748,"high":1537,"low":1749,"close":1750,"change":1230,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-02",48.17,48.029999,48.3,0.79,17100,{"date":1754,"open":1360,"high":1755,"low":1756,"close":1757,"change":1163,"percent_change":1304,"volume":1758,"transactions":9,"vwap":1757},"2025-12-01",48.95,47.34,47.92,9500,{"date":1760,"open":1202,"high":1200,"low":1761,"close":1629,"change":1420,"percent_change":1342,"volume":1762,"transactions":9,"vwap":1629},"2025-11-28",48.14,7900,{"date":1764,"open":1100,"high":1765,"low":1604,"close":1766,"change":1288,"percent_change":1767,"volume":1421,"transactions":9,"vwap":1766},"2025-11-26",49.39,49,-0.08,{"date":1769,"open":1770,"high":1771,"low":1279,"close":1528,"change":618,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1528},"2025-11-25",48.62,49.72,1.83,24000,{"date":1775,"open":1776,"high":1777,"low":1353,"close":1778,"change":1382,"percent_change":150,"volume":1779,"transactions":9,"vwap":1778},"2025-11-24",48.31,48.42,48.16,15200,{"date":1781,"open":1634,"high":1782,"low":1219,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-21",48.9,48.61,1.42,3.01,36400,{"date":1788,"open":1264,"high":1789,"low":1790,"close":1791,"change":1503,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-20",47.41,46.75,47.19,2.08,19000,{"date":1795,"open":1796,"high":1265,"low":1797,"close":1798,"change":1163,"percent_change":344,"volume":1429,"transactions":9,"vwap":1798},"2025-11-19",46.51,45.79,46.23,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1073,"percent_change":1772,"volume":1803,"transactions":9,"vwap":1802},"2025-11-18",45.64,46.71,16900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-17",47.54,45.87,-1.45,-3.06,15500,{"date":1812,"open":1813,"high":1814,"low":1219,"close":1815,"change":140,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",47.33,47.74,47.32,-1.17,21600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":801,"percent_change":53,"volume":1823,"transactions":9,"vwap":1822},"2025-11-13",44.82,48.2,47.88,24200,{"date":1825,"open":1826,"high":136,"low":1309,"close":1592,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1592},"2025-11-12",48.0099983,-0.46,-0.95,17500,{"date":1831,"open":1234,"high":136,"low":1832,"close":1833,"change":1375,"percent_change":1587,"volume":1834,"transactions":9,"vwap":1833},"2025-11-11",47.51,48.32,22000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":231,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-10",46.9,47.9,46.61,47.89,1.94,16800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1337,"change":1560,"percent_change":1054,"volume":1847,"transactions":9,"vwap":1337},"2025-11-07",46.47,47.29,22600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1352,"change":1014,"percent_change":1382,"volume":1853,"transactions":9,"vwap":1352},"2025-11-06",46.8,46.99,46.19,16000,{"date":1855,"open":1285,"high":1219,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-05",42.6,46.91,1.08,2.36,29500,{"date":1862,"open":1863,"high":1325,"low":1864,"close":1865,"change":600,"percent_change":1471,"volume":1866,"transactions":9,"vwap":1865},"2025-11-04",45.18,45.12,45.83,15700,{"date":1868,"open":1869,"high":1870,"low":1863,"close":1871,"change":157,"percent_change":444,"volume":1829,"transactions":9,"vwap":1871},"2025-11-03",45.53,45.67,45.36,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1863,"change":1877,"percent_change":600,"volume":1878,"transactions":9,"vwap":1863},"2025-10-31",44.68,45.35,44.37,0.21,17400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1189,"percent_change":1884,"volume":1649,"transactions":9,"vwap":1882},"2025-10-30",44.0099983,44.97,43.86,1.97,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":200,"volume":1892,"transactions":9,"vwap":1890},"2025-10-29",44.060001,45.27,43.34,44.099998,-0.26,30300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":95,"percent_change":1382,"volume":1899,"transactions":9,"vwap":1898},"2025-10-28",44.55,45.19,44.13,44.36,12400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-27",45.33,45.45,44.48,44.56,-0.77,-1.7,14100,{"date":1910,"open":1911,"high":1285,"low":1863,"close":1902,"change":1912,"percent_change":479,"volume":1913,"transactions":9,"vwap":1902},"2025-10-24",45.78,-0.44,15600,{"date":1915,"open":1916,"high":1285,"low":1916,"close":1917,"change":1510,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-23",44.86,45.77,3.11,37700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":668,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-22",43.77,44.63,43.63,44.39,1.88,22900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":261,"percent_change":766,"volume":1934,"transactions":9,"vwap":1933},"2025-10-21",44.07,44.18,43.43,43.57,20000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":887,"percent_change":1939,"volume":1383,"transactions":9,"vwap":1938},"2025-10-20",43.049999,44.29,2.45,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1348,"percent_change":375,"volume":1946,"transactions":9,"vwap":1945},"2025-10-17",43.2,43.9,43,43.23,23800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1110,"volume":1327,"transactions":9,"vwap":1952},"2025-10-16",43.52,43.75,42.81,42.96,-1.24,{"date":1955,"open":1956,"high":1956,"low":1890,"close":1957,"change":942,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-15",44.64,44.2,-0.9,15800,{"date":1961,"open":1942,"high":1962,"low":1942,"close":1963,"change":1204,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-14",44.7,44.6,2.04,21200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-13",43.25,43.91,42.99,43.71,1.19,2.8,22400,{"date":1976,"open":1933,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1927,"transactions":9,"vwap":1978},"2025-10-10",43.85,42.52,-1.14,-2.61,{"date":1982,"open":1983,"high":1984,"low":1968,"close":1985,"change":1168,"percent_change":1356,"volume":1986,"transactions":9,"vwap":1985},"2025-10-09",43.61,43.78,43.66,9300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1560,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-08",43.5,43.94,43.35,43.8,0.64,14700,{"date":1996,"open":1985,"high":1969,"low":1997,"close":1949,"change":1827,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1949},"2025-10-07",43.49,-1.05,21400,{"date":2001,"open":2002,"high":2003,"low":1985,"close":2003,"change":1266,"percent_change":729,"volume":2004,"transactions":9,"vwap":2003},"2025-10-06",43.96,43.98,14400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1950,"change":20,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1950},"2025-10-03",43.39,44.040001,1.37,11700,{"date":2012,"open":2013,"high":1989,"low":2014,"close":2015,"change":1125,"percent_change":1669,"volume":2016,"transactions":9,"vwap":2015},"2025-10-02",43.44,42.98,43.16,20200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":955,"volume":2023,"transactions":9,"vwap":2021},"2025-10-01",43.81,43.82,43.51,-0.53,18600,{"date":2025,"open":2021,"high":2026,"low":1989,"close":2008,"change":366,"percent_change":983,"volume":2027,"transactions":9,"vwap":2008},"2025-09-30",44.24,15300,{"date":2029,"open":2030,"high":2030,"low":1989,"close":2031,"change":550,"percent_change":2032,"volume":1994,"transactions":9,"vwap":2031},"2025-09-29",44.73,43.7,-2.17,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":251,"percent_change":46,"volume":1986,"transactions":9,"vwap":2038},"2025-09-26",44.65,44.78,44.59,44.67,{"date":2040,"open":2041,"high":2036,"low":2042,"close":2043,"change":1663,"percent_change":1663,"volume":2044,"transactions":9,"vwap":2043},"2025-09-25",44.34,44,44.53,19200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2043,"change":323,"percent_change":1230,"volume":2010,"transactions":9,"vwap":2043},"2025-09-24",44.51,44.76,44.45,{"date":2051,"open":2052,"high":2052,"low":2053,"close":1898,"change":1581,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1898},"2025-09-23",44.74,44.14,-0.54,12800,{"date":2057,"open":2058,"high":1916,"low":2059,"close":1963,"change":140,"percent_change":1953,"volume":1803,"transactions":9,"vwap":1963},"2025-09-22",44.66,44.23,{"date":2061,"open":2062,"high":2062,"low":1905,"close":2063,"change":210,"percent_change":2064,"volume":963,"transactions":9,"vwap":2063},"2025-09-19",45.99,45.16,-1.87,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1295,"change":231,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1295},"2025-09-18",45.47,46.3,44.9,2.02,22500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1321,"volume":2079,"transactions":9,"vwap":2077},"2025-09-17",45.029999,46.13,44.89,45.11,0.94,25000,{"date":2081,"open":2077,"high":2077,"low":2082,"close":2083,"change":1420,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",44.12,44.17,-1.34,14000,{"date":2087,"open":1294,"high":1285,"low":1962,"close":2088,"change":489,"percent_change":942,"volume":2089,"transactions":9,"vwap":2088},"2025-09-15",44.77,12200,{"date":2091,"open":2092,"high":2092,"low":2038,"close":2093,"change":1581,"percent_change":2022,"volume":1899,"transactions":9,"vwap":2093},"2025-09-12",45.3,44.95,{"date":2095,"open":2038,"high":2067,"low":2038,"close":1896,"change":1053,"percent_change":1509,"volume":1726,"transactions":9,"vwap":1896},"2025-09-11",{"date":2097,"open":2098,"high":2099,"low":1957,"close":2100,"change":1022,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-10",44.47,45.0099983,44.87,0.81,11400,{"date":2104,"open":1895,"high":2030,"low":2105,"close":2047,"change":656,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2047},"2025-09-09",44.49,-1.48,10500,{"date":2109,"open":2110,"high":1863,"low":2111,"close":1863,"change":1348,"percent_change":1054,"volume":2112,"transactions":9,"vwap":1863},"2025-09-08",44.91,44.72,11100,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2110,"change":200,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2110},"2025-09-05",45.75,44.75,-1.3,16300,{"date":2120,"open":2121,"high":2122,"low":2099,"close":2122,"change":721,"percent_change":1510,"volume":2123,"transactions":9,"vwap":2122},"2025-09-04",45.24,45.5,9900,{"date":2125,"open":2126,"high":2127,"low":2105,"close":2128,"change":505,"percent_change":2129,"volume":1823,"transactions":9,"vwap":2128},"2025-09-03",44.52,45.040001,44.88,0.13,{"date":2131,"open":2041,"high":2127,"low":2019,"close":1820,"change":2132,"percent_change":918,"volume":2133,"transactions":9,"vwap":1820},"2025-09-02",-0.5,50200,{"date":2135,"open":2136,"high":2136,"low":2137,"close":1287,"change":1496,"percent_change":766,"volume":2138,"transactions":9,"vwap":1287},"2025-08-29",45.94,45.080002,15100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":801,"percent_change":53,"volume":2144,"transactions":9,"vwap":2143},"2025-08-28",46.2,45.73,46.07,7500,{"date":2146,"open":2147,"high":2148,"low":2136,"close":2149,"change":2132,"percent_change":241,"volume":1829,"transactions":9,"vwap":2149},"2025-08-27",46.66,46.68,46.049999,{"date":2151,"open":1354,"high":1352,"low":2152,"close":2153,"change":2154,"percent_change":738,"volume":2155,"transactions":9,"vwap":2153},"2025-08-26",45.84,46.55,0.55,16100,{"date":2157,"open":2158,"high":1332,"low":2159,"close":1285,"change":200,"percent_change":1133,"volume":2107,"transactions":9,"vwap":1285},"2025-08-25",46.22,45.98,{"date":2161,"open":1904,"high":1317,"low":1925,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-22",46.59,2.49,5.65,43400,{"date":2167,"open":2053,"high":1319,"low":2168,"close":1890,"change":1341,"percent_change":2117,"volume":936,"transactions":9,"vwap":1890},"2025-08-21",42.63,{"date":2170,"open":2026,"high":1874,"low":2026,"close":1874,"change":846,"percent_change":405,"volume":1899,"transactions":9,"vwap":1874},"2025-08-20",{"date":2172,"open":2173,"high":1956,"low":1949,"close":2174,"change":759,"percent_change":303,"volume":2175,"transactions":9,"vwap":2174},"2025-08-19",43.97,44.35,10800,{"date":2177,"open":2003,"high":2178,"low":2179,"close":2180,"change":1663,"percent_change":1663,"volume":2181,"transactions":9,"vwap":2180},"2025-08-18",44.38,43.84,44.11,9600,{"date":2183,"open":1871,"high":2184,"low":1881,"close":2180,"change":394,"percent_change":2185,"volume":1779,"transactions":9,"vwap":2180},"2025-08-15",45.55,-2.24,{"date":2187,"open":2188,"high":1888,"low":2188,"close":1864,"change":2189,"percent_change":121,"volume":2190,"transactions":9,"vwap":1864},"2025-08-14",44.85,-0.15,13700,{"date":2192,"open":2116,"high":2193,"low":2116,"close":1888,"change":737,"percent_change":1524,"volume":1721,"transactions":9,"vwap":1888},"2025-08-13",45.59,{"date":2195,"open":2196,"high":2052,"low":2197,"close":2198,"change":902,"percent_change":2199,"volume":1569,"transactions":9,"vwap":2198},"2025-08-12",43.48,43.32,44.57,3.22,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":901,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-11",42.37,43.33,42.099998,43.18,1.77,16500,{"date":2209,"open":2210,"high":2168,"low":2211,"close":2212,"change":272,"percent_change":385,"volume":2213,"transactions":9,"vwap":2212},"2025-08-08",42.53,42.22,42.43,9200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":323,"percent_change":66,"volume":2220,"transactions":9,"vwap":2219},"2025-08-07",41.75,42.09,41.33,41.92,27500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2216,"change":1767,"percent_change":1696,"volume":2226,"transactions":9,"vwap":2216},"2025-08-06",41.77,41.98,41.24,10000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":872,"percent_change":2233,"volume":1842,"transactions":9,"vwap":2232},"2025-08-05",41.81,42.02,41.060001,41.83,-0.29,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":721,"percent_change":2239,"volume":2016,"transactions":9,"vwap":2238},"2025-08-04",41.29,42.24,41.95,1.5,{"date":2241,"open":2232,"high":2232,"low":2242,"close":2218,"change":1906,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2218},"2025-08-01",40.8,-1.83,22700,{"date":2246,"open":2247,"high":2248,"low":2229,"close":2204,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2204},"2025-07-31",42.040001,42.49,-0.36,-0.85,27600,{"date":2253,"open":1932,"high":2254,"low":2255,"close":2256,"change":1441,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-30",43.55,42.25,42.46,-1.64,25100,{"date":2260,"open":1984,"high":2261,"low":2262,"close":2263,"change":1696,"percent_change":1912,"volume":2264,"transactions":9,"vwap":2263},"2025-07-29",44.049999,43.13,43.17,21500,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":591,"percent_change":2270,"volume":1853,"transactions":9,"vwap":2269},"2025-07-28",42.56,43.47,43.36,1.52,{"date":2272,"open":2212,"high":1944,"low":2273,"close":2274,"change":53,"percent_change":250,"volume":1497,"transactions":9,"vwap":2274},"2025-07-25",42.049999,42.71,{"date":2276,"open":2255,"high":2277,"low":2278,"close":2279,"change":559,"percent_change":293,"volume":2258,"transactions":9,"vwap":2279},"2025-07-24",43.060001,42.15,42.67,{"date":2281,"open":2282,"high":2282,"low":1951,"close":2283,"change":116,"percent_change":871,"volume":2044,"transactions":9,"vwap":2283},"2025-07-23",43.69,43.0099983,{"date":2285,"open":2286,"high":1922,"low":1970,"close":2287,"change":1356,"percent_change":1464,"volume":2288,"transactions":9,"vwap":2287},"2025-07-22",43.26,43.040001,19700,{"date":2290,"open":2262,"high":1924,"low":2262,"close":2269,"change":846,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2269},"2025-07-21",0.77,16400,{"date":2294,"open":2295,"high":2003,"low":2283,"close":2296,"change":1912,"percent_change":394,"volume":2297,"transactions":9,"vwap":2296},"2025-07-18",43.87,43.029999,21800,{"date":2299,"open":1889,"high":2300,"low":2286,"close":2268,"change":1230,"percent_change":618,"volume":2301,"transactions":9,"vwap":2268},"2025-07-17",43.67,20600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":405,"percent_change":1213,"volume":2308,"transactions":9,"vwap":2307},"2025-07-16",42.35,43.27,42.23,43.09,26800,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2304,"change":2084,"percent_change":2313,"volume":1595,"transactions":9,"vwap":2304},"2025-07-15",43.41,42.31,-3.07,{"date":2315,"open":2287,"high":2031,"low":2316,"close":2282,"change":1714,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2282},"2025-07-14",42.58,1.98,12500,{"date":2320,"open":1984,"high":1984,"low":2321,"close":2321,"change":111,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-11",42.84,-2.99,15000,{"date":2325,"open":1925,"high":2326,"low":2327,"close":2327,"change":520,"percent_change":1266,"volume":1959,"transactions":9,"vwap":2327},"2025-07-10",44.46,44.16,{"date":2329,"open":1904,"high":1904,"low":2295,"close":1887,"change":250,"percent_change":425,"volume":1878,"transactions":9,"vwap":1887},"2025-07-09",{"date":2331,"open":2332,"high":2332,"low":2333,"close":2173,"change":1081,"percent_change":521,"volume":2334,"transactions":9,"vwap":2173},"2025-07-08",44.61,43.95,18700,{"date":2336,"open":2110,"high":1882,"low":2337,"close":1943,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1943},"2025-07-07",43.72,-0.78,-1.75,27300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1874,"change":2346,"percent_change":592,"volume":2347,"transactions":9,"vwap":1874},"2025-07-03",44.5,45.099998,44.21,0.45,18000,{"date":2349,"open":2350,"high":2105,"low":2350,"close":2059,"change":272,"percent_change":2351,"volume":2016,"transactions":9,"vwap":2059},"2025-07-02",43.099998,1.17,{"date":2353,"open":1937,"high":2043,"low":2354,"close":2337,"change":618,"percent_change":2355,"volume":1834,"transactions":9,"vwap":2337},"2025-07-01",42.94,2.05,{"date":2357,"open":2277,"high":1983,"low":2279,"close":2321,"change":1274,"percent_change":199,"volume":2358,"transactions":9,"vwap":2321},"2025-06-30",36500,{"date":2360,"open":2361,"high":1997,"low":2362,"close":1944,"change":166,"percent_change":1081,"volume":2363,"transactions":9,"vwap":1944},"2025-06-27",42.97,42.39,262900,{"date":2365,"open":2366,"high":2361,"low":2366,"close":2361,"change":2367,"percent_change":2368,"volume":2220,"transactions":9,"vwap":2361},"2025-06-26",41.65,1.21,2.9,{"date":2370,"open":2371,"high":2372,"low":2366,"close":2373,"change":1891,"percent_change":355,"volume":2374,"transactions":9,"vwap":2373},"2025-06-25",41.91,42.18,41.76,19900,{"date":2376,"open":2362,"high":1951,"low":2216,"close":2230,"change":1663,"percent_change":1663,"volume":1055,"transactions":9,"vwap":2230},"2025-06-24",{"date":2378,"open":2379,"high":2380,"low":2381,"close":2230,"change":1296,"percent_change":2206,"volume":2382,"transactions":9,"vwap":2230},"2025-06-23",41.18,42.11,40.71,36300,{"date":2384,"open":2385,"high":2232,"low":2386,"close":2236,"change":157,"percent_change":2387,"volume":1403,"transactions":9,"vwap":2236},"2025-06-20",41.42,41.049999,0.44,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":668,"percent_change":1964,"volume":2394,"transactions":9,"vwap":2393},"2025-06-18",40.67,41.68,40.5,41.11,28700,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":1891,"percent_change":838,"volume":2400,"transactions":9,"vwap":2399},"2025-06-17",40.15,40.87,40.29,19600,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":140,"percent_change":2406,"volume":1429,"transactions":9,"vwap":2405},"2025-06-16",41.69,40.4,40.55,-1.36,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2393,"change":2250,"percent_change":2412,"volume":1834,"transactions":9,"vwap":2393},"2025-06-13",41.5,41.88,40.91,-2.03,{"date":2414,"open":2248,"high":2361,"low":2415,"close":2416,"change":1382,"percent_change":1002,"volume":2417,"transactions":9,"vwap":2416},"2025-06-12",41.48,41.96,21700,{"date":2419,"open":2420,"high":1944,"low":2217,"close":2421,"change":2422,"percent_change":918,"volume":1376,"transactions":9,"vwap":2421},"2025-06-11",42.93,42.41,-0.47,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":2429,"volume":1595,"transactions":9,"vwap":2426},"2025-06-10",41.56,42.88,41.41,1.35,3.25,{"date":2431,"open":2366,"high":2432,"low":2433,"close":2434,"change":872,"percent_change":2233,"volume":2435,"transactions":9,"vwap":2434},"2025-06-09",42,41.14,41.53,53600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2366,"change":618,"percent_change":2441,"volume":1455,"transactions":9,"vwap":2366},"2025-06-06",41.39,41.66,41.12,2.16,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":872,"percent_change":2233,"volume":2448,"transactions":9,"vwap":2447},"2025-06-05",40.7,40.92,40.38,40.77,23900,{"date":2450,"open":2445,"high":2451,"low":2390,"close":2452,"change":2453,"percent_change":2454,"volume":1866,"transactions":9,"vwap":2452},"2025-06-04",41.23,40.89,-0.69,-1.66,{"date":2456,"open":2457,"high":2238,"low":2457,"close":2458,"change":2154,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-03",40.82,41.58,1.34,13100,{"date":2462,"open":2463,"high":2218,"low":2464,"close":2465,"change":2054,"percent_change":2117,"volume":2207,"transactions":9,"vwap":2465},"2025-06-02",41.080002,40.85,41.029999,{"date":2467,"open":2468,"high":2372,"low":2409,"close":2469,"change":2470,"percent_change":752,"volume":1878,"transactions":9,"vwap":2469},"2025-05-30",41.74,41.57,-0.88,{"date":2472,"open":2473,"high":2474,"low":2409,"close":2475,"change":668,"percent_change":1884,"volume":2292,"transactions":9,"vwap":2475},"2025-05-29",42.68,42.74,42.45,{"date":2477,"open":2478,"high":2478,"low":2451,"close":2479,"change":838,"percent_change":687,"volume":2480,"transactions":9,"vwap":2479},"2025-05-28",42.51,41.63,30000,{"date":2482,"open":2483,"high":2484,"low":2255,"close":2485,"change":219,"percent_change":704,"volume":2374,"transactions":9,"vwap":2485},"2025-05-27",42.32,42.9,42.27,{"date":2487,"open":2488,"high":2306,"low":2488,"close":2224,"change":2132,"percent_change":2489,"volume":1497,"transactions":9,"vwap":2224},"2025-05-23",41.67,-1.18,{"date":2491,"open":2229,"high":2492,"low":2229,"close":2493,"change":2022,"percent_change":1182,"volume":1670,"transactions":9,"vwap":2493},"2025-05-22",43.07,42.48,{"date":2495,"open":1949,"high":2002,"low":2496,"close":2283,"change":241,"percent_change":2497,"volume":1752,"transactions":9,"vwap":2283},"2025-05-21",42.7,-2.43,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":1222,"percent_change":1044,"volume":2175,"transactions":9,"vwap":2502},"2025-05-20",44.029999,44.31,44.080002,{"date":2504,"open":1922,"high":2059,"low":2286,"close":1931,"change":157,"percent_change":66,"volume":2505,"transactions":9,"vwap":1931},"2025-05-19",35200,{"date":2507,"open":1887,"high":2508,"low":1969,"close":2042,"change":2509,"percent_change":434,"volume":1645,"transactions":9,"vwap":2042},"2025-05-16",44.19,-0.17,{"date":2511,"open":2345,"high":1876,"low":1883,"close":2083,"change":1389,"percent_change":1348,"volume":1829,"transactions":9,"vwap":2083},"2025-05-15",{"date":2513,"open":1971,"high":2261,"low":1933,"close":2261,"change":505,"percent_change":251,"volume":2514,"transactions":9,"vwap":2261},"2025-05-14",18100,{"date":2516,"open":2517,"high":1925,"low":2518,"close":2519,"change":617,"percent_change":2520,"volume":1878,"transactions":9,"vwap":2519},"2025-05-13",43.89,43.74,43.99,1.29,{"date":2522,"open":2173,"high":1957,"low":2262,"close":1932,"change":20,"percent_change":1510,"volume":2523,"transactions":9,"vwap":1932},"2025-05-12",20500,{"date":2525,"open":2205,"high":2205,"low":2526,"close":2321,"change":1222,"percent_change":1044,"volume":2085,"transactions":9,"vwap":2321},"2025-05-09",42.77,{"date":2528,"open":2362,"high":2007,"low":2362,"close":2354,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2354},"2025-05-08",0.67,1.59,13200,{"date":2533,"open":2496,"high":1889,"low":2371,"close":2485,"change":942,"percent_change":356,"volume":2534,"transactions":9,"vwap":2485},"2025-05-07",21300,{"date":2536,"open":2217,"high":2537,"low":2217,"close":2279,"change":323,"percent_change":444,"volume":1913,"transactions":9,"vwap":2279},"2025-05-06",42.73,{"date":2539,"open":2496,"high":1989,"low":2475,"close":2540,"change":2422,"percent_change":657,"volume":2347,"transactions":9,"vwap":2540},"2025-05-05",42.5,{"date":2542,"open":2478,"high":1938,"low":2362,"close":2361,"change":2291,"percent_change":1205,"volume":2543,"transactions":9,"vwap":2361},"2025-05-02",23300,{"date":2545,"open":2391,"high":2210,"low":2546,"close":2547,"change":219,"percent_change":704,"volume":1965,"transactions":9,"vwap":2547},"2025-05-01",40.99,42.2,{"date":2549,"open":2229,"high":2255,"low":2390,"close":2371,"change":713,"percent_change":1182,"volume":1595,"transactions":9,"vwap":2371},"2025-04-30",{"date":2551,"open":2552,"high":2553,"low":2218,"close":2212,"change":2078,"percent_change":2554,"volume":1589,"transactions":9,"vwap":2212},"2025-04-29",41.34,42.59,2.27,{"date":2556,"open":2557,"high":2391,"low":2557,"close":2558,"change":272,"percent_change":2559,"volume":1810,"transactions":9,"vwap":2558},"2025-04-28",40.88,41.49,1.24,{"date":2561,"open":2452,"high":2562,"low":2563,"close":2564,"change":2233,"percent_change":94,"volume":2565,"transactions":9,"vwap":2564},"2025-04-25",41.099998,40.24,40.98,24400,{"date":2567,"open":2410,"high":2410,"low":2568,"close":2569,"change":1155,"percent_change":356,"volume":2118,"transactions":9,"vwap":2569},"2025-04-24",41.26,41.27,{"date":2571,"open":2479,"high":2255,"low":2572,"close":2439,"change":599,"percent_change":1296,"volume":1421,"transactions":9,"vwap":2439},"2025-04-23",41.22,{"date":2574,"open":2404,"high":2575,"low":2576,"close":2577,"change":705,"percent_change":2578,"volume":989,"transactions":9,"vwap":2577},"2025-04-22",41.7,40.33,41.36,2.89,{"date":181,"open":2580,"high":2581,"low":177,"close":2582,"change":871,"percent_change":2509,"volume":2583,"transactions":9,"vwap":2582},40.27,40.97,40.2,44500]