[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACU":3,"homepage-market-summary":30,"stock-historical-ACU":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acme United Corporation","NYSE American",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Acme United Corp is a supplier of first aid and medical products and cutting technology to the school, home, office, hardware, sporting goods, and industrial markets. Its principal products sold across all segments are first aid kits and medical products, scissors, shears, knives, rulers, pencil sharpeners, and sharpening tools. The Company sells its products to mass market and e-commerce retailers, industrial distributors, wholesale, contract, and retail stationery distributors, office supply superstores, sporting goods stores, and hardware chains. The Company's reportable business segments consist of the United States, Canada, and Europe, out of which the majority of the company's revenue is derived from the United States.","649","Shelton, CT",{"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},63.15,63.38,63.75,62.33,63.42,-0.27,-0.43,20351.230024,937,63.3328,64.87,0.8125,6893.978398917072,97.3,10684,{"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},35.5,18896,6897065.21403,54.1,"2025-04-21",[183,184,193,203,214,223,233,243,253,263,274,284,295,306,317,327,336,346,356,366,376,386,397,408,418,428,437,447,458,469,480,489,496,506,517,527,536,546,555,565,576,586,597,607,616,627,636,645,656,664,674,684,693,703,711,720,726,732,740,748,756,763,767,774,780,787,796,803,811,817,821,828,836,844,852,860,865,873,879,887,895,902,908,916,921,928,935,943,950,958,967,974,980,988,995,1002,1010,1018,1026,1032,1038,1044,1050,1056,1061,1070,1076,1083,1089,1095,1101,1109,1118,1125,1133,1139,1145,1151,1160,1167,1174,1183,1190,1197,1204,1211,1218,1227,1236,1243,1249,1254,1260,1264,1271,1276,1281,1288,1293,1300,1308,1315,1322,1328,1334,1337,1342,1345,1351,1357,1364,1368,1372,1377,1381,1389,1396,1401,1407,1410,1415,1421,1426,1430,1435,1439,1443,1450,1458,1464,1470,1477,1485,1491,1495,1499,1504,1509,1513,1519,1523,1525,1531,1534,1541,1547,1553,1559,1565,1570,1575,1581,1586,1592,1596,1600,1607,1611,1617,1623,1626,1633,1640,1647,1652,1658,1666,1672,1679,1685,1690,1696,1701,1707,1713,1719,1722,1729,1734,1740,1746,1752,1757,1762,1767,1773,1780,1786,1791,1795,1801,1805,1811,1815,1822,1826,1831,1837,1841,1846,1851,1854,1859,1864,1869,1875,1881,1888,1892,1896,1903,1908,1913,1921,1925,1929,1935,1939,1945,1950,1957,1964,1968,1972,1976,1980,1986,1990,1996,1999,2002,2006,2010,2016,2021,2029,2031,2035,2041,2046,2051,2056,2061,2068,2074,2080,2086,2089,2092,2094,2099,2102,2106,2109,2114,2120,2124,2129,2132,2135,2138,2143,2147,2150,2154,2158,2162,2167,2171,2175,2180,2185,2189,2194,2199,2203,2208,2212,2217,2223,2226,2232,2235,2240,2246,2251,2255,2259,2264,2270,2273,2277,2280,2284,2289,2292,2297,2303,2309,2314,2320,2326,2329,2332,2337,2341,2345,2347,2352,2359,2364,2368,2373,2375,2380,2385,2393,2397,2402,2404,2411,2414,2418,2424,2428],{"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":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",63.98,62.6,-0.3,-0.47,32543.295022,1176,63.2276,{"date":194,"open":195,"high":25,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",63.21,62.5501,63.72,-0.04,-0.06,38556.496654,1712,63.2857,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",62.65,64.18,62.5601,63.76,1.01,1.61,73412.565253,3550,63.3866,{"date":215,"open":187,"high":216,"low":217,"close":218,"change":140,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",63.1825,62.35,62.75,-0.88,25400.366553,1750,62.6969,{"date":224,"open":225,"high":226,"low":187,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",62.89,63.44,63.31,0.55,0.88,26734.928688,1821,63.0962,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",63.06,62.06,62.76,-0.63,-0.99,45050.465294,2631,62.5773,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",62,63.67,63.39,1.64,2.66,51954.7793,3114,62.8819,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":66,"volume":260,"transactions":261,"vwap":262},"2026-09-21",61.56,62.035,61.35,61.75,0.25,24840.974996,1450,61.6714,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",61.51,62.73,60.5,61.5,-0.44,-0.71,86997.114304,5023,61.5199,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":116,"volume":281,"transactions":282,"vwap":283},"2026-09-17",61.92,63.6947,60.755,61.94,-0.02,115391.378408,6795,61.6658,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",61.07,63.09,60.13,61.96,0.78,1.27,92196.45423,7444,61.6927,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",59.92,61.37,59.74,61.18,0.62,1.02,42603.77756,2946,60.5372,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",60.71,62.15,60.18,60.56,-0.16,-0.26,160879.31275,8480,61.1056,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":238,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",61.31,61.32,59.845,60.72,-1.03,27711.439005,1190,60.4374,{"date":328,"open":329,"high":330,"low":329,"close":257,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",60.785,61.8,-0.49,-0.79,25140.925758,1237,61.3498,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",61.15,61.84,60.6681,0.72,1.18,30485.849968,1444,61.4368,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",62.99,59.9457,61.12,-2.02,-3.2,27171.456225,1711,61.6469,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":280,"volume":363,"transactions":364,"vwap":365},"2026-09-04",63.02,63.36,62.3401,63.14,-0.01,14989.90107,766,62.9564,{"date":367,"open":368,"high":369,"low":370,"close":15,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",63.82,63.87,62.43,-0.67,-1.05,25204.048523,1539,63.3409,{"date":377,"open":378,"high":379,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",62.77,64.045,62.155,0.92,1.46,48588.44458,4221,63.4961,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",62.83,63.29,60.78,62.9,0.58,0.93,27573.677867,1523,62.7263,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",63.18,64.17,61.475,62.32,-0.74,-1.17,41509.092088,1829,62.4192,{"date":409,"open":410,"high":411,"low":412,"close":235,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",62.95,64.12,62.04,0.35,0.56,20620.330871,1216,62.9541,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",61.21,62.98,62.71,0.43,0.69,21428.922398,1187,62.4966,{"date":429,"open":430,"high":361,"low":431,"close":432,"change":433,"percent_change":171,"volume":434,"transactions":435,"vwap":436},"2026-08-26",62.2,60.61,62.28,0.26,35237.726,1621,61.6983,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":66,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",61.88,62.88,60.68,62.02,0.67,38165.3729,1901,61.5453,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",61.64,62.47,60.73,61.61,0.65,1.07,36355.10228,1668,61.8272,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",61.69,62.385,60.495,60.96,-1.14,-1.84,35986.401863,1569,61.1136,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",60.92,63.35,60.21,62.1,1.04,1.7,43921.337994,2303,62.1524,{"date":481,"open":187,"high":482,"low":463,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",63.4,61.06,-1.77,-2.82,28385.424264,1406,61.6128,{"date":490,"open":288,"high":491,"low":288,"close":388,"change":381,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",63.26,1.49,52384.213799,2664,62.152,{"date":497,"open":267,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",63.17,59.8901,61.91,1.51,2.5,70493.689673,3467,61.6632,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",61.03,61.05,58.0901,60.4,-0.37,-0.61,19892.028288,1033,60.3892,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":342,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",60.19,61.26,59.8,60.77,1.98,22946.700562,871,60.5205,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",57.47,59.59,2.24,3.91,31781.655584,1600,58.8824,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":290,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",57.48,58.555,57.16,57.35,1.38,21912.595629,1191,57.7379,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":392,"percent_change":475,"volume":552,"transactions":553,"vwap":554},"2026-08-10",55.99,58.82,55.91,56.57,81743.192576,2042,57.1157,{"date":556,"open":557,"high":558,"low":559,"close":548,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",55.74,56.19,54.91,-0.18,-0.32,15356.836921,592,55.3962,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",56,56.815,54.62,56.17,0.74,1.34,27902.770438,1095,55.5686,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":561,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",55.67,56.35,55.0001,55.43,-0.57,25127.479187,1148,55.7601,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",57.28,57.36,54.71,55.75,-1.92,-3.33,67654.054153,1480,55.7434,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",56.86,58.01,57.67,0.81,1.42,18422.831956,792,57.4799,{"date":608,"open":609,"high":610,"low":567,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",56.18,57.54,0.63,1.12,14228.34908,875,56.8168,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",59,59.37,55.7,56.23,-3.67,-6.13,51776.274422,1271,57.2828,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":413,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",58,60.07,59.9,0.59,57763.885205,1205,59.2135,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",57.5,59.55,2.72,4.79,47088.354877,1066,58.8048,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",54.51,57.505,53.665,56.83,2.89,5.36,54420.530425,1433,56.1054,{"date":657,"open":658,"high":581,"low":658,"close":659,"change":492,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",46.17,53.94,2.84,56608.568373,1090,52.1839,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",48,52.82,52.45,6.55,14.27,32970.453227,1168,51.2022,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",46.6,45.31,45.9,-0.72,-1.54,23198.077,838,45.9386,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":87,"volume":690,"transactions":691,"vwap":692},"2026-07-21",47.4,47.5,46.62,-0.38,12916.2796,428,46.9833,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",47.915,46.42,47,-0.55,-1.16,21487.800365,616,47.0407,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":166,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",47.15,48.24,46.94,47.55,0.06,11200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",47.11,47.56,46.51,47.52,0.23,0.49,4300,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":228,"percent_change":342,"volume":725,"transactions":9,"vwap":724},"2026-07-15",47.58,47.25,47.29,3500,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":679,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-14",47.99,46.74,-1.52,4100,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-13",47.33,47.46,47.09,0.16,0.34,4500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":270,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",47.71,48.4,47.23,47.3,-1.48,13700,{"date":749,"open":666,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",48.79,47.48,48.0099983,0.22,0.46,10300,{"date":757,"open":708,"high":758,"low":759,"close":760,"change":761,"percent_change":145,"volume":762,"transactions":9,"vwap":760},"2026-07-08",48.59,47.0099983,47.79,0.29,8600,{"date":764,"open":735,"high":765,"low":735,"close":687,"change":718,"percent_change":475,"volume":766,"transactions":9,"vwap":687},"2026-07-07",48.2,10100,{"date":768,"open":769,"high":770,"low":769,"close":759,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":759},"2026-07-06",46.67,48.63,-0.6,-1.26,8300,{"date":775,"open":776,"high":743,"low":776,"close":777,"change":239,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-02",43.96,47.61,-2.04,3100,{"date":781,"open":782,"high":783,"low":742,"close":784,"change":229,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-01",48.049999,49.27,48.6,1.84,13200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",48.61,48.9,46.99,47.72,-0.51,-1.06,31300,{"date":797,"open":798,"high":136,"low":799,"close":800,"change":270,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-29",48.32,47.17,48.23,-1.45,30000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":542,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",47.6,50,46.84,48.94,2.9,103500,{"date":812,"open":813,"high":714,"low":813,"close":714,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":714},"2026-06-25",46.13,0.82,1.75,7400,{"date":818,"open":819,"high":716,"low":820,"close":729,"change":301,"percent_change":572,"volume":786,"transactions":9,"vwap":729},"2026-06-24",46.63,45.87,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":101,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",45.28,46.22,46.12,2.33,14100,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",45.72,44.76,45.07,-0.31,-0.68,12800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":80,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",45.099998,45.64,44,45.38,2.46,37900,{"date":845,"open":846,"high":841,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",44.51,44.14,44.29,-0.15,-0.34,14400,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",44.63,46.23,44.44,-0.54,-1.2,16900,{"date":861,"open":862,"high":855,"low":862,"close":863,"change":582,"percent_change":864,"volume":835,"transactions":9,"vwap":863},"2026-06-15",43.51,44.98,-1.25,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",45.45,46.049999,45.55,0.07,0.15,9200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":301,"percent_change":542,"volume":878,"transactions":9,"vwap":877},"2026-06-11",44.47,45.91,45.48,22400,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",44.02,45.02,44.86,0.84,1.91,12700,{"date":888,"open":889,"high":890,"low":891,"close":881,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":881},"2026-06-09",43.64,44.52,42.25,0.48,1.1,12300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":21,"volume":766,"transactions":9,"vwap":900},"2026-06-08",43.37,44.3,43,43.54,-0.19,{"date":903,"open":862,"high":904,"low":862,"close":905,"change":21,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-05",44.43,43.73,-0.97,16200,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",42.62,44.34,44.16,1.62,3.81,16100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":754,"percent_change":80,"volume":747,"transactions":9,"vwap":920},"2026-06-03",41.78,43.59,42.54,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":404,"volume":927,"transactions":9,"vwap":925},"2026-06-02",42.28,42.78,42.080002,-0.5,11900,{"date":929,"open":918,"high":930,"low":918,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",42.97,42.58,0.38,0.9,11300,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",42.5,42.049999,42.2,-0.22,-0.52,13300,{"date":944,"open":945,"high":931,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",41.36,42.42,0.83,2,22000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":189,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",42.040001,42.93,41.52,41.59,-1.12,11000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",42.43,42.68,40.99,42.060001,-0.1,-0.24,39100,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":372,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-22",43.22,41.77,42.16,-2.43,25300,{"date":975,"open":976,"high":900,"low":976,"close":977,"change":814,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",41.98,43.21,1.93,35800,{"date":981,"open":982,"high":961,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",42.33,41.85,42.39,0.3,0.71,14500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":718,"percent_change":342,"volume":994,"transactions":9,"vwap":993},"2026-05-19",41.67,42.29,39.84,42.09,33000,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":229,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",42.83,41.060001,41.6,2.16,22800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":906,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-15",41.19,41.58,40.51,40.72,-2.33,39000,{"date":1011,"open":1012,"high":993,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",41.8,40.91,41.69,1.16,2.86,19000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":582,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",40.9,41.95,39.31,40.53,-1.39,66600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":926,"percent_change":858,"volume":1031,"transactions":9,"vwap":1030},"2026-05-12",42.029999,40.95,41.099998,7600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":999,"change":362,"percent_change":280,"volume":1037,"transactions":9,"vwap":999},"2026-05-11",41.61,41.99,41.2,10000,{"date":1039,"open":1040,"high":1041,"low":1004,"close":1034,"change":1042,"percent_change":926,"volume":1043,"transactions":9,"vwap":1034},"2026-05-08",41.82,41.86,-0.21,8400,{"date":1045,"open":1046,"high":1046,"low":1040,"close":1040,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1040},"2026-05-07",42.61,-0.4,-0.95,4400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":46,"percent_change":571,"volume":1055,"transactions":9,"vwap":1054},"2026-05-06",42.26,42.75,42.22,14800,{"date":1057,"open":1058,"high":1058,"low":1036,"close":1059,"change":454,"percent_change":1060,"volume":827,"transactions":9,"vwap":1059},"2026-05-05",42.47,41.91,2.62,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",41.34,41.76,40.65,40.84,-0.98,-2.34,28300,{"date":1071,"open":1072,"high":891,"low":1072,"close":1040,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1040},"2026-05-01",40.79,1.06,2.6,17000,{"date":1077,"open":1078,"high":1005,"low":1079,"close":1080,"change":850,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",41.44,40.47,40.76,-0.83,20700,{"date":1084,"open":1085,"high":1040,"low":1086,"close":1030,"change":140,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1030},"2026-04-29",41.42,40.88,-1.34,28800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":121,"percent_change":332,"volume":1043,"transactions":9,"vwap":1094},"2026-04-28",42.17,42.27,41.54,41.66,{"date":1096,"open":1097,"high":899,"low":1098,"close":1035,"change":1099,"percent_change":239,"volume":1100,"transactions":9,"vwap":1035},"2026-04-27",41.87,41.51,-0.42,28600,{"date":1102,"open":1103,"high":1104,"low":1041,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",43.28,43.78,42.41,-1.07,-2.46,14900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-23",44.26,44.71,41.93,43.48,-2.05,-4.5,42600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":21,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",45.88,47.14,45.53,-0.94,23700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":849,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",46.19,46.68,45.78,45.96,-0.07,19900,{"date":1134,"open":1130,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1138,"volume":907,"transactions":9,"vwap":1137},"2026-04-20",46.61,45.89,46.029999,0,{"date":1140,"open":1141,"high":715,"low":1142,"close":1137,"change":454,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1137},"2026-04-17",45.49,44.68,2.38,23400,{"date":1146,"open":856,"high":863,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":927,"transactions":9,"vwap":1148},"2026-04-16",43.93,44.96,0.87,1.97,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-15",45.7,45.74,44.07,44.09,-1.13,-2.5,25800,{"date":1161,"open":825,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":835,"transactions":9,"vwap":1164},"2026-04-14",46.25,44.9,45.22,-0.77,-1.67,{"date":1168,"open":1169,"high":696,"low":1170,"close":1171,"change":342,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",45.23,44.59,45.99,2.63,21800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",45.43,46,44.62,44.81,-1.08,-2.35,10200,{"date":1184,"open":1185,"high":658,"low":1186,"close":1136,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1136},"2026-04-09",45.35,44.78,0.64,1.41,17300,{"date":1191,"open":825,"high":855,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",45,45.25,1.37,3.12,21400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":140,"percent_change":772,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",44.49,45.13,43.3,43.88,29600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":856,"change":1209,"percent_change":1210,"volume":835,"transactions":9,"vwap":856},"2026-04-06",44.53,45.29,44.12,-0.35,-0.78,{"date":1212,"open":898,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":747,"transactions":9,"vwap":1215},"2026-04-02",44.99,44.049999,44.79,-0.13,-0.29,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-01",45.060001,45.62,43.94,44.92,0.01,0.02,17400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",44.6,45.33,44.0099983,44.91,0.8,1.81,29800,{"date":1237,"open":1238,"high":1178,"low":1239,"close":1240,"change":259,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-30",44.099998,43.15,44.11,0.57,14300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":561,"percent_change":679,"volume":957,"transactions":9,"vwap":1248},"2026-03-27",43.67,44.18,43.6,43.86,{"date":1250,"open":1213,"high":1200,"low":1251,"close":1246,"change":1252,"percent_change":140,"volume":1253,"transactions":9,"vwap":1246},"2026-03-26",43.89,-0.25,12200,{"date":1255,"open":1256,"high":1257,"low":776,"close":904,"change":1258,"percent_change":560,"volume":1259,"transactions":9,"vwap":904},"2026-03-25",44.55,45.46,-0.08,21700,{"date":1261,"open":846,"high":869,"low":1156,"close":846,"change":331,"percent_change":1262,"volume":1263,"transactions":9,"vwap":846},"2026-03-24",-1.09,28900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1192,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1192},"2026-03-23",43.35,45.5,1.59,3.66,28700,{"date":1272,"open":1247,"high":1273,"low":1274,"close":1275,"change":698,"percent_change":864,"volume":949,"transactions":9,"vwap":1275},"2026-03-20",43.87,43.049999,43.41,{"date":1277,"open":1278,"high":840,"low":1279,"close":776,"change":453,"percent_change":1280,"volume":957,"transactions":9,"vwap":776},"2026-03-19",43.99,42.99,1.5,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":680,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-18",45.09,43.25,43.31,-3.43,23200,{"date":1289,"open":1171,"high":1177,"low":1290,"close":1291,"change":1292,"percent_change":1158,"volume":1182,"transactions":9,"vwap":1291},"2026-03-17",44.4,44.85,-1.15,{"date":1294,"open":1295,"high":1296,"low":875,"close":1177,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1177},"2026-03-16",44.72,47.31,2.2,5.02,38700,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-13",43.98,43.12,43.8,1.13,2.65,20200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":331,"percent_change":464,"volume":1314,"transactions":9,"vwap":1313},"2026-03-12",42.74,43.83,42.52,42.67,12400,{"date":1316,"open":1317,"high":904,"low":1318,"close":1319,"change":280,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",42.8,42.69,43.16,-0.05,24100,{"date":1323,"open":1324,"high":875,"low":1324,"close":1325,"change":1326,"percent_change":323,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",42.73,43.18,-0.45,29400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1305,"percent_change":249,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",41.74,43.63,40.77,53500,{"date":1335,"open":923,"high":1114,"low":923,"close":937,"change":372,"percent_change":1336,"volume":1132,"transactions":9,"vwap":937},"2026-03-06",-2.41,{"date":1338,"open":1339,"high":848,"low":899,"close":1340,"change":857,"percent_change":1341,"volume":1082,"transactions":9,"vwap":1340},"2026-03-05",43.72,43.55,-1.22,{"date":1343,"open":1344,"high":1192,"low":905,"close":1156,"change":1224,"percent_change":1225,"volume":827,"transactions":9,"vwap":1156},"2026-03-04",44.21,{"date":1346,"open":1192,"high":1192,"low":1347,"close":1348,"change":1349,"percent_change":680,"volume":1350,"transactions":9,"vwap":1348},"2026-03-03",43.5,44.080002,-0.69,13400,{"date":1352,"open":911,"high":1353,"low":911,"close":1354,"change":965,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-02",45.17,44.77,-0.53,7500,{"date":1358,"open":1359,"high":1122,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-27",45.36,45.0099983,-0.87,-1.9,10400,{"date":1365,"open":1366,"high":1367,"low":846,"close":1120,"change":66,"percent_change":933,"volume":1314,"transactions":9,"vwap":1120},"2026-02-26",45.92,46.46,{"date":1369,"open":1246,"high":1370,"low":1371,"close":1370,"change":718,"percent_change":80,"volume":725,"transactions":9,"vwap":1370},"2026-02-25",45.47,44.17,{"date":1373,"open":1374,"high":1267,"low":847,"close":863,"change":475,"percent_change":1375,"volume":1376,"transactions":9,"vwap":863},"2026-02-24",44.89,2.37,7200,{"date":1378,"open":1164,"high":823,"low":1247,"close":1222,"change":1379,"percent_change":592,"volume":1380,"transactions":9,"vwap":1222},"2026-02-23",-0.86,20600,{"date":1382,"open":1302,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-20",45.6,43.23,44.8,1.11,2.54,16700,{"date":1390,"open":1339,"high":1391,"low":1392,"close":1393,"change":560,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-19",44.23,42.98,43.69,-0.41,16400,{"date":1397,"open":912,"high":1192,"low":1398,"close":1273,"change":1326,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1273},"2026-02-18",43.62,-1.02,9100,{"date":1402,"open":1403,"high":1192,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":927,"transactions":9,"vwap":1404},"2026-02-17",43.61,44.32,0.09,0.2,{"date":1408,"open":1285,"high":1409,"low":1285,"close":1391,"change":1405,"percent_change":1406,"volume":739,"transactions":9,"vwap":1391},"2026-02-13",44.74,{"date":1411,"open":1412,"high":1412,"low":1413,"close":847,"change":413,"percent_change":1233,"volume":1414,"transactions":9,"vwap":847},"2026-02-12",44.28,43.47,5900,{"date":1416,"open":1248,"high":1214,"low":1417,"close":1418,"change":1042,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",43.26,43.79,-0.48,6400,{"date":1422,"open":1423,"high":1424,"low":1266,"close":840,"change":901,"percent_change":21,"volume":1425,"transactions":9,"vwap":840},"2026-02-10",43.82,44.33,9600,{"date":1427,"open":1238,"high":1220,"low":840,"close":1428,"change":1099,"percent_change":1123,"volume":1429,"transactions":9,"vwap":1428},"2026-02-09",44.19,3600,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":632,"percent_change":572,"volume":1425,"transactions":9,"vwap":1434},"2026-02-06",43.11,45.2,44.61,{"date":1436,"open":1437,"high":1404,"low":1437,"close":881,"change":1225,"percent_change":72,"volume":1438,"transactions":9,"vwap":881},"2026-02-05",42.95,8700,{"date":1440,"open":862,"high":1404,"low":1441,"close":840,"change":1233,"percent_change":1442,"volume":1350,"transactions":9,"vwap":840},"2026-02-04",42.65,1.85,{"date":1444,"open":1445,"high":1245,"low":1446,"close":1447,"change":1252,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-03",42.94,42.79,43.2,-0.58,2500,{"date":1451,"open":1452,"high":1453,"low":923,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-02",42.66,43.57,43.45,1.66,3.97,10600,{"date":1459,"open":1020,"high":1460,"low":1020,"close":1461,"change":1462,"percent_change":1233,"volume":1463,"transactions":9,"vwap":1461},"2026-01-30",42.0099983,41.79,0.33,5400,{"date":1465,"open":999,"high":999,"low":1466,"close":1467,"change":46,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-29",40.59,41.46,0.75,3700,{"date":1471,"open":1472,"high":1036,"low":1473,"close":1474,"change":1209,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",41.13,40.75,41.15,-0.84,9900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":941,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-27",42,42.7,40.25,41.5,-1.24,32200,{"date":1486,"open":1487,"high":1487,"low":1460,"close":1488,"change":1252,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",43.97,42.02,-0.59,7100,{"date":1492,"open":937,"high":1493,"low":1092,"close":1092,"change":351,"percent_change":1494,"volume":1350,"transactions":9,"vwap":1092},"2026-01-23",44.65,-4.56,{"date":1496,"open":1403,"high":848,"low":1497,"close":848,"change":1498,"percent_change":884,"volume":766,"transactions":9,"vwap":848},"2026-01-22",43.14,0.37,{"date":1500,"open":984,"high":840,"low":984,"close":1501,"change":1015,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-21",43.92,2.71,5700,{"date":1505,"open":1506,"high":1303,"low":1507,"close":1507,"change":150,"percent_change":1508,"volume":1049,"transactions":9,"vwap":1507},"2026-01-20",43.040001,42.76,-2.13,{"date":1510,"open":1511,"high":1111,"low":1511,"close":1393,"change":1512,"percent_change":941,"volume":886,"transactions":9,"vwap":1393},"2026-01-16",42.56,-0.23,{"date":1514,"open":1515,"high":1501,"low":1516,"close":1501,"change":301,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1501},"2026-01-15",43.36,43.34,1.43,3900,{"date":1520,"open":924,"high":1201,"low":1313,"close":1201,"change":38,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1201},"2026-01-14",0.44,2900,{"date":1524,"open":930,"high":1403,"low":937,"close":1432,"change":106,"percent_change":433,"volume":1376,"transactions":9,"vwap":1432},"2026-01-13",{"date":1526,"open":1527,"high":1222,"low":1528,"close":899,"change":632,"percent_change":1529,"volume":1530,"transactions":9,"vwap":899},"2026-01-12",42.86,42.63,1.39,12000,{"date":1532,"open":925,"high":977,"low":938,"close":1105,"change":106,"percent_change":433,"volume":1533,"transactions":9,"vwap":1105},"2026-01-09",5500,{"date":1535,"open":1479,"high":1536,"low":1021,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",43.13,42.3,0.6,1.44,5600,{"date":1542,"open":1543,"high":1052,"low":1543,"close":1544,"change":1455,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",40.15,41.7,4.15,15700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1042,"percent_change":941,"volume":1546,"transactions":9,"vwap":1552},"2026-01-06",40.22,40.3,39.63,40.040001,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1481,"change":53,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1481},"2026-01-05",38.83,41,0.1,7300,{"date":1560,"open":1543,"high":1561,"low":1562,"close":1563,"change":964,"percent_change":1252,"volume":1564,"transactions":9,"vwap":1563},"2026-01-02",40.48,39.98,40.21,6700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":199,"percent_change":849,"volume":1429,"transactions":9,"vwap":1569},"2025-12-31",39.83,40.32,40.31,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":965,"percent_change":1489,"volume":1564,"transactions":9,"vwap":1573},"2025-12-30",40,40.37,39.18,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":166,"percent_change":870,"volume":1580,"transactions":9,"vwap":1579},"2025-12-29",41.48,40.049999,40.61,6800,{"date":1582,"open":1583,"high":1330,"low":1584,"close":1584,"change":926,"percent_change":1341,"volume":1585,"transactions":9,"vwap":1584},"2025-12-26",41.23,40.58,4000,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":941,"percent_change":864,"volume":1591,"transactions":9,"vwap":1590},"2025-12-24",41.65,40.78,41.080002,3400,{"date":1593,"open":1594,"high":982,"low":1594,"close":999,"change":53,"percent_change":1557,"volume":1595,"transactions":9,"vwap":999},"2025-12-23",40.8,5300,{"date":1597,"open":1034,"high":963,"low":1474,"close":1598,"change":87,"percent_change":1599,"volume":816,"transactions":9,"vwap":1598},"2025-12-22",41.56,-1.91,{"date":1601,"open":1602,"high":910,"low":1603,"close":1604,"change":38,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-19",42.19,41.28,42.37,0.45,25100,{"date":1608,"open":1035,"high":1441,"low":1598,"close":1609,"change":1042,"percent_change":926,"volume":1610,"transactions":9,"vwap":1609},"2025-12-18",42.18,5800,{"date":1612,"open":1613,"high":1310,"low":1614,"close":984,"change":228,"percent_change":1615,"volume":1616,"transactions":9,"vwap":984},"2025-12-17",41.84,41.27,1.31,5100,{"date":1618,"open":1619,"high":982,"low":1620,"close":1613,"change":475,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2025-12-16",40.39,40.38,2.55,7700,{"date":1624,"open":1543,"high":1472,"low":1625,"close":1594,"change":738,"percent_change":884,"volume":1476,"transactions":9,"vwap":1594},"2025-12-15",39.92,{"date":1627,"open":1628,"high":141,"low":1629,"close":1630,"change":1268,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-12",38.99,38.59,40.46,4.09,15100,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-11",37.28,38.87,1.82,4.91,11800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":914,"volume":786,"transactions":9,"vwap":1645},"2025-12-10",37.060001,37.41,35.61,37.049999,1.36,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":116,"percent_change":1258,"volume":1651,"transactions":9,"vwap":1650},"2025-12-09",37.029999,35.69,10900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":739,"transactions":9,"vwap":1655},"2025-12-08",37.099998,35.72,-1.35,-3.64,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-05",36.51,38.09,37.07,-0.17,-0.46,5200,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1336,"volume":779,"transactions":9,"vwap":1670},"2025-12-04",37.73,37.21,37.24,-0.92,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":718,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-03",38.060001,38.16,37.8,1.3,6000,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":612,"percent_change":1684,"volume":1356,"transactions":9,"vwap":1683},"2025-12-02",37.02,37.78,37.67,3.06,{"date":1686,"open":1687,"high":1681,"low":1688,"close":1689,"change":1326,"percent_change":1341,"volume":1049,"transactions":9,"vwap":1689},"2025-12-01",36.25,36.24,36.55,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1320,"percent_change":1216,"volume":1695,"transactions":9,"vwap":1694},"2025-11-28",36.5,37.56,37,8500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1645,"change":1131,"percent_change":901,"volume":1533,"transactions":9,"vwap":1645},"2025-11-26",37.13,37.4,36.63,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":603,"volume":1580,"transactions":9,"vwap":1704},"2025-11-25",36.6,37.12,36.31,0.52,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1703,"change":1711,"percent_change":1712,"volume":1420,"transactions":9,"vwap":1703},"2025-11-24",36.34,36.71,-0.28,-0.76,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":542,"percent_change":1718,"volume":762,"transactions":9,"vwap":1717},"2025-11-21",35.77,36.94,36.88,3.89,{"date":1720,"open":1721,"high":1721,"low":177,"close":177,"change":1042,"percent_change":1489,"volume":1363,"transactions":9,"vwap":177},"2025-11-20",36.56,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":72,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",36.049999,35.7,35.71,0.14,6600,{"date":1730,"open":1731,"high":1660,"low":1732,"close":1733,"change":1711,"percent_change":1210,"volume":1350,"transactions":9,"vwap":1733},"2025-11-18",36,35.59,35.66,{"date":1735,"open":1692,"high":1736,"low":1737,"close":1738,"change":150,"percent_change":1739,"volume":773,"transactions":9,"vwap":1738},"2025-11-17",37.34,35.9,35.94,-2.52,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1711,"percent_change":1745,"volume":915,"transactions":9,"vwap":1744},"2025-11-14",37.37,36.59,36.87,-0.75,{"date":1747,"open":1645,"high":1748,"low":1749,"close":1750,"change":1538,"percent_change":248,"volume":1751,"transactions":9,"vwap":1750},"2025-11-13",37.44,36.75,37.15,25700,{"date":1753,"open":1754,"high":1754,"low":1689,"close":1689,"change":1755,"percent_change":1067,"volume":1756,"transactions":9,"vwap":1689},"2025-11-12",37.46,-0.36,14600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":53,"percent_change":106,"volume":1639,"transactions":9,"vwap":1761},"2025-11-11",36.86,38.13,36.91,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1744,"change":166,"percent_change":1766,"volume":1580,"transactions":9,"vwap":1744},"2025-11-10",36.54,37.17,0.08,{"date":1768,"open":1694,"high":1769,"low":1770,"close":1771,"change":793,"percent_change":1772,"volume":927,"transactions":9,"vwap":1771},"2025-11-07",37.53,36.47,36.84,-1.37,{"date":1774,"open":1775,"high":1776,"low":1694,"close":1777,"change":1349,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",37.26,37.59,37.35,-1.81,8100,{"date":1781,"open":1782,"high":1783,"low":1775,"close":1783,"change":1784,"percent_change":1785,"volume":1595,"transactions":9,"vwap":1783},"2025-11-05",37.5,38.040001,0.36,0.96,{"date":1787,"open":1661,"high":1661,"low":1788,"close":1789,"change":1252,"percent_change":1790,"volume":1376,"transactions":9,"vwap":1789},"2025-11-04",37.38,37.68,-0.66,{"date":1792,"open":1793,"high":1793,"low":1782,"close":1794,"change":1258,"percent_change":1042,"volume":1414,"transactions":9,"vwap":1794},"2025-11-03",38.19,37.93,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":833,"percent_change":87,"volume":1420,"transactions":9,"vwap":1800},"2025-10-31",38.62,38.65,38,38.0099983,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1131,"percent_change":560,"volume":762,"transactions":9,"vwap":1804},"2025-10-30",39.48,38.32,{"date":1806,"open":1807,"high":1803,"low":1808,"close":1809,"change":901,"percent_change":331,"volume":1810,"transactions":9,"vwap":1809},"2025-10-29",38.5,37.94,38.39,21500,{"date":1812,"open":1813,"high":1813,"low":1807,"close":1814,"change":689,"percent_change":1067,"volume":872,"transactions":9,"vwap":1814},"2025-10-28",39.19,38.58,{"date":1816,"open":1022,"high":1817,"low":1818,"close":1819,"change":1394,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-27",39.35,38.6,38.96,-1.04,17900,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1706,"percent_change":572,"volume":1049,"transactions":9,"vwap":1825},"2025-10-24",38.51,39.37,{"date":1827,"open":1828,"high":1829,"low":1676,"close":1830,"change":1498,"percent_change":1785,"volume":1388,"transactions":9,"vwap":1830},"2025-10-23",38.099998,39.69,38.85,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":978,"volume":872,"transactions":9,"vwap":1834},"2025-10-22",37.75,38.48,37.55,0.73,{"date":1838,"open":1799,"high":1839,"low":1833,"close":1833,"change":94,"percent_change":1840,"volume":1438,"transactions":9,"vwap":1833},"2025-10-21",38.45,-1.82,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1839,"change":717,"percent_change":1538,"volume":872,"transactions":9,"vwap":1839},"2025-10-20",38.75,38.77,37.64,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":46,"percent_change":814,"volume":1756,"transactions":9,"vwap":1850},"2025-10-17",37.91,39.33,38.22,{"date":1852,"open":1783,"high":1809,"low":1682,"close":1848,"change":269,"percent_change":1292,"volume":1853,"transactions":9,"vwap":1848},"2025-10-16",6200,{"date":1855,"open":1850,"high":1856,"low":1799,"close":1857,"change":280,"percent_change":1320,"volume":1858,"transactions":9,"vwap":1857},"2025-10-15",38.56,38.35,4800,{"date":1860,"open":1861,"high":1830,"low":1862,"close":1863,"change":1727,"percent_change":1498,"volume":1043,"transactions":9,"vwap":1863},"2025-10-14",38.02,37.99,38.37,{"date":1865,"open":1866,"high":1867,"low":1808,"close":1868,"change":1131,"percent_change":560,"volume":1400,"transactions":9,"vwap":1868},"2025-10-13",38.31,38.72,38.23,{"date":1870,"open":1818,"high":1871,"low":1872,"close":1873,"change":1394,"percent_change":794,"volume":1874,"transactions":9,"vwap":1873},"2025-10-10",39.16,37.81,38.3,13500,{"date":1876,"open":1877,"high":1878,"low":1799,"close":1879,"change":1712,"percent_change":1880,"volume":1173,"transactions":9,"vwap":1879},"2025-10-09",39.09,39.54,38.71,-1.93,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":753,"percent_change":414,"volume":1887,"transactions":9,"vwap":1886},"2025-10-08",39.5,39.65,38.97,39.47,8200,{"date":1889,"open":1572,"high":1561,"low":1890,"close":1890,"change":1745,"percent_change":1891,"volume":1055,"transactions":9,"vwap":1890},"2025-10-07",39.25,-1.88,{"date":1893,"open":1572,"high":1004,"low":1572,"close":1572,"change":106,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1572},"2025-10-06",0.28,8800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1448,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-03",40.89,41.26,39.89,-1.43,9400,{"date":1904,"open":1036,"high":1905,"low":1569,"close":1079,"change":403,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1079},"2025-10-02",41.29,-1.8,9700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":166,"percent_change":870,"volume":1043,"transactions":9,"vwap":1911},"2025-10-01",41.02,41.21,40.099998,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":632,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-30",40.67,41.24,40.26,41.18,1.45,9000,{"date":1922,"open":1472,"high":1923,"low":1568,"close":1466,"change":1379,"percent_change":1924,"volume":1425,"transactions":9,"vwap":1466},"2025-09-29",41.57,-2.07,{"date":1926,"open":1927,"high":1927,"low":1594,"close":1928,"change":1225,"percent_change":72,"volume":1853,"transactions":9,"vwap":1928},"2025-09-26",41.71,41.45,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1042,"percent_change":926,"volume":1934,"transactions":9,"vwap":1933},"2025-09-25",41.17,42.13,41.43,3300,{"date":1936,"open":1036,"high":1937,"low":1036,"close":1938,"change":145,"percent_change":492,"volume":1585,"transactions":9,"vwap":1938},"2025-09-24",42.51,41.64,{"date":1940,"open":1941,"high":1441,"low":1013,"close":1942,"change":1943,"percent_change":1944,"volume":894,"transactions":9,"vwap":1942},"2025-09-23",42.34,41.029999,-1.23,-2.91,{"date":1946,"open":1947,"high":1319,"low":939,"close":1052,"change":1943,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1052},"2025-09-22",43.080002,-2.83,15000,{"date":1951,"open":1952,"high":1953,"low":1004,"close":1954,"change":611,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-19",42.45,43.7,43.49,1.47,56400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1527,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1527},"2025-09-18",40.81,42.9,2.15,5.28,15600,{"date":1965,"open":1905,"high":1488,"low":1966,"close":1966,"change":1448,"percent_change":1967,"volume":1632,"transactions":9,"vwap":1966},"2025-09-17",40.71,-1.4,{"date":1969,"open":1466,"high":1905,"low":1970,"close":1905,"change":392,"percent_change":603,"volume":1971,"transactions":9,"vwap":1905},"2025-09-16",40.44,11400,{"date":1973,"open":1974,"high":1098,"low":1466,"close":1966,"change":561,"percent_change":1210,"volume":1975,"transactions":9,"vwap":1966},"2025-09-15",40.82,9500,{"date":1977,"open":1417,"high":1417,"low":1072,"close":1942,"change":1978,"percent_change":623,"volume":1979,"transactions":9,"vwap":1942},"2025-09-12",-2.68,31700,{"date":1981,"open":1982,"high":1983,"low":963,"close":1983,"change":1984,"percent_change":1985,"volume":766,"transactions":9,"vwap":1983},"2025-09-11",42.36,43.71,1.89,4.52,{"date":1987,"open":1988,"high":1988,"low":1544,"close":1040,"change":219,"percent_change":1989,"volume":710,"transactions":9,"vwap":1040},"2025-09-10",42.85,-2.06,{"date":1991,"open":1348,"high":1992,"low":1480,"close":1480,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1480},"2025-09-09",44.36,-1.18,-2.69,15500,{"date":1997,"open":1998,"high":1213,"low":1998,"close":1202,"change":1419,"percent_change":1180,"volume":1728,"transactions":9,"vwap":1202},"2025-09-08",43.77,{"date":2000,"open":1385,"high":1193,"low":1231,"close":1992,"change":1131,"percent_change":312,"volume":2001,"transactions":9,"vwap":1992},"2025-09-05",11500,{"date":2003,"open":993,"high":904,"low":993,"close":904,"change":2004,"percent_change":1638,"volume":2005,"transactions":9,"vwap":904},"2025-09-04",2.08,20400,{"date":2007,"open":960,"high":1313,"low":1035,"close":2008,"change":1216,"percent_change":833,"volume":2009,"transactions":9,"vwap":2008},"2025-09-03",42.35,4200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":857,"percent_change":772,"volume":2015,"transactions":9,"vwap":2014},"2025-09-02",43.02,43.84,42.48,9300,{"date":2017,"open":2018,"high":2018,"low":937,"close":2012,"change":2019,"percent_change":985,"volume":2020,"transactions":9,"vwap":2012},"2025-08-29",43.17,0.13,3200,{"date":2022,"open":2023,"high":2024,"low":1006,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-28",41.41,43.44,42.89,1.87,4.56,13600,{"date":2030,"open":1092,"high":1092,"low":1910,"close":1910,"change":1252,"percent_change":513,"volume":739,"transactions":9,"vwap":1910},"2025-08-27",{"date":2032,"open":2008,"high":2008,"low":1568,"close":1614,"change":1099,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1614},"2025-08-26",-1.01,6500,{"date":2036,"open":2037,"high":1324,"low":1014,"close":1014,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1014},"2025-08-25",42.6,-1.5,-3.47,11100,{"date":2042,"open":998,"high":969,"low":1556,"close":2043,"change":2044,"percent_change":2045,"volume":894,"transactions":9,"vwap":2043},"2025-08-22",43.19,3.14,7.84,{"date":2047,"open":1884,"high":2048,"low":2049,"close":1578,"change":2019,"percent_change":1462,"volume":2050,"transactions":9,"vwap":1578},"2025-08-21",40.92,39.64,3800,{"date":2052,"open":1562,"high":2053,"low":2054,"close":1625,"change":754,"percent_change":2055,"volume":1580,"transactions":9,"vwap":1625},"2025-08-20",40.41,39.82,1.17,{"date":2057,"open":1970,"high":1970,"low":2058,"close":2059,"change":87,"percent_change":2060,"volume":1425,"transactions":9,"vwap":2059},"2025-08-19",38.76,39.46,-2.01,{"date":2062,"open":2063,"high":1588,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-18",41.49,40.27,-0.65,-1.59,4900,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2048,"change":2072,"percent_change":2073,"volume":878,"transactions":9,"vwap":2048},"2025-08-15",43.68,40.18,-2.09,-4.86,{"date":2075,"open":840,"high":840,"low":1446,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-14",43.0099983,-1.57,-3.52,7000,{"date":2081,"open":2082,"high":2083,"low":1384,"close":2084,"change":342,"percent_change":640,"volume":2085,"transactions":9,"vwap":2084},"2025-08-13",43.4,44.64,44.58,7900,{"date":2087,"open":1021,"high":1954,"low":1021,"close":2082,"change":248,"percent_change":2088,"volume":1975,"transactions":9,"vwap":2082},"2025-08-12",3.93,{"date":2090,"open":1034,"high":1932,"low":1098,"close":1064,"change":2091,"percent_change":2004,"volume":1463,"transactions":9,"vwap":1064},"2025-08-11",0.85,{"date":2093,"open":1085,"high":925,"low":1013,"close":1013,"change":259,"percent_change":145,"volume":2050,"transactions":9,"vwap":1013},"2025-08-08",{"date":2095,"open":2096,"high":939,"low":1917,"close":2097,"change":1081,"percent_change":2098,"volume":786,"transactions":9,"vwap":2097},"2025-08-07",41.4,40.66,-2,{"date":2100,"open":1036,"high":963,"low":1036,"close":2063,"change":1320,"percent_change":2101,"volume":1503,"transactions":9,"vwap":2063},"2025-08-06",-0.12,{"date":2103,"open":1080,"high":1021,"low":2104,"close":1093,"change":413,"percent_change":2091,"volume":2105,"transactions":9,"vwap":1093},"2025-08-05",40.52,8000,{"date":2107,"open":1572,"high":1899,"low":1572,"close":1004,"change":1073,"percent_change":2108,"volume":1463,"transactions":9,"vwap":1004},"2025-08-04",2.64,{"date":2110,"open":1572,"high":2111,"low":2112,"close":2113,"change":1320,"percent_change":2101,"volume":1457,"transactions":9,"vwap":2113},"2025-08-01",40.35,39.9,40.13,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2071,"change":1099,"percent_change":323,"volume":2119,"transactions":9,"vwap":2071},"2025-07-31",40.94,41.049999,40.0099983,6900,{"date":2121,"open":937,"high":937,"low":1630,"close":2122,"change":2060,"percent_change":2123,"volume":1376,"transactions":9,"vwap":2122},"2025-07-30",40.6,-4.72,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1046,"change":72,"percent_change":2128,"volume":2119,"transactions":9,"vwap":1046},"2025-07-29",43.07,42.15,0.12,{"date":2130,"open":1392,"high":1413,"low":1511,"close":1511,"change":679,"percent_change":2131,"volume":1975,"transactions":9,"vwap":1511},"2025-07-28",-1.66,{"date":2133,"open":2134,"high":1423,"low":1982,"close":1103,"change":1216,"percent_change":188,"volume":1438,"transactions":9,"vwap":1103},"2025-07-25",43.52,{"date":2136,"open":1497,"high":1248,"low":1310,"close":1275,"change":116,"percent_change":1131,"volume":2137,"transactions":9,"vwap":1275},"2025-07-24",10700,{"date":2139,"open":984,"high":1278,"low":1098,"close":2024,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2024},"2025-07-23",1.79,4.3,15900,{"date":2144,"open":2145,"high":1507,"low":945,"close":1588,"change":1099,"percent_change":2146,"volume":827,"transactions":9,"vwap":1588},"2025-07-22",42.64,-1,{"date":2148,"open":939,"high":1441,"low":1603,"close":2149,"change":754,"percent_change":1386,"volume":1558,"transactions":9,"vwap":2149},"2025-07-21",42.07,{"date":2151,"open":1537,"high":1537,"low":1556,"close":1034,"change":2152,"percent_change":150,"volume":2153,"transactions":9,"vwap":1034},"2025-07-18",-0.39,11700,{"date":2155,"open":1063,"high":2156,"low":1942,"close":1479,"change":932,"percent_change":2157,"volume":773,"transactions":9,"vwap":1479},"2025-07-17",42.24,0.91,{"date":2159,"open":2160,"high":2160,"low":2116,"close":2161,"change":171,"percent_change":302,"volume":1695,"transactions":9,"vwap":2161},"2025-07-16",41.9,41.62,{"date":2163,"open":1937,"high":920,"low":1594,"close":1036,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1036},"2025-07-15",-1.63,-3.81,15300,{"date":2168,"open":2169,"high":1515,"low":2170,"close":997,"change":1663,"percent_change":1047,"volume":1665,"transactions":9,"vwap":997},"2025-07-14",42.91,42.57,{"date":2172,"open":2173,"high":2173,"low":1452,"close":899,"change":906,"percent_change":2174,"volume":1949,"transactions":9,"vwap":899},"2025-07-11",44.15,-2.21,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1487,"change":2179,"percent_change":1252,"volume":786,"transactions":9,"vwap":1487},"2025-07-10",43.95,44.88,-0.11,{"date":2181,"open":1103,"high":2182,"low":1103,"close":1348,"change":753,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1348},"2025-07-09",44.22,0.5,12100,{"date":2186,"open":1983,"high":1231,"low":1284,"close":1248,"change":2187,"percent_change":2188,"volume":2153,"transactions":9,"vwap":1248},"2025-07-08",1.26,2.96,{"date":2190,"open":2191,"high":1311,"low":1932,"close":2037,"change":323,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2037},"2025-07-07",43.43,-2.36,23100,{"date":2195,"open":1347,"high":2196,"low":2197,"close":1331,"change":199,"percent_change":2198,"volume":786,"transactions":9,"vwap":1331},"2025-07-03",44.24,43.099998,-0.14,{"date":2200,"open":2025,"high":2201,"low":1310,"close":1393,"change":157,"percent_change":66,"volume":2202,"transactions":9,"vwap":1393},"2025-07-02",44.25,25600,{"date":2204,"open":1910,"high":862,"low":1556,"close":862,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":862},"2025-07-01",2.06,4.97,24600,{"date":2209,"open":2210,"high":990,"low":2210,"close":1928,"change":1194,"percent_change":2211,"volume":1088,"transactions":9,"vwap":1928},"2025-06-30",40.19,3.42,{"date":2213,"open":2064,"high":1910,"low":1636,"close":2214,"change":857,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-27",40.080002,-1.33,408400,{"date":2218,"open":1552,"high":2219,"low":1817,"close":2220,"change":2221,"percent_change":2222,"volume":1173,"transactions":9,"vwap":2220},"2025-06-26",40.97,40.62,1.08,2.73,{"date":2224,"open":2225,"high":2225,"low":1819,"close":1878,"change":2152,"percent_change":1067,"volume":710,"transactions":9,"vwap":1878},"2025-06-25",39.73,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":342,"percent_change":2231,"volume":1363,"transactions":9,"vwap":2229},"2025-06-24",38.94,39.93,38.7,3.05,{"date":2233,"open":1813,"high":2234,"low":1629,"close":1843,"change":1755,"percent_change":1671,"volume":1235,"transactions":9,"vwap":1843},"2025-06-23",39.27,{"date":2236,"open":2237,"high":1817,"low":1793,"close":2238,"change":145,"percent_change":2239,"volume":1009,"transactions":9,"vwap":2238},"2025-06-20",38.4,39.11,1.58,{"date":2241,"open":2242,"high":2243,"low":1698,"close":1807,"change":1615,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1807},"2025-06-18",37.22,38.78,3.52,17700,{"date":2247,"open":2248,"high":1675,"low":2249,"close":2249,"change":940,"percent_change":1489,"volume":2250,"transactions":9,"vwap":2249},"2025-06-17",37.31,37.19,18400,{"date":2252,"open":1675,"high":2253,"low":1669,"close":1643,"change":2254,"percent_change":965,"volume":2001,"transactions":9,"vwap":1643},"2025-06-16",38.17,-0.09,{"date":2256,"open":1818,"high":2257,"low":1782,"close":1782,"change":464,"percent_change":2258,"volume":2085,"transactions":9,"vwap":1782},"2025-06-13",39.099998,-2.95,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1048,"percent_change":2263,"volume":1438,"transactions":9,"vwap":2262},"2025-06-12",39.72,38.64,-2.4,{"date":2265,"open":2266,"high":2225,"low":2267,"close":2268,"change":571,"percent_change":2269,"volume":1971,"transactions":9,"vwap":2268},"2025-06-11",39.32,39.13,39.59,1.9,{"date":2271,"open":2272,"high":2054,"low":1830,"close":1830,"change":2198,"percent_change":1755,"volume":1639,"transactions":9,"vwap":1830},"2025-06-10",39.52,{"date":2274,"open":2275,"high":2275,"low":1628,"close":1628,"change":1349,"percent_change":2276,"volume":1055,"transactions":9,"vwap":1628},"2025-06-09",39.79,-1.74,{"date":2278,"open":1883,"high":2279,"low":2234,"close":146,"change":1138,"percent_change":1138,"volume":827,"transactions":9,"vwap":146},"2025-06-06",40.5,{"date":2281,"open":1878,"high":146,"low":2282,"close":146,"change":2283,"percent_change":145,"volume":2085,"transactions":9,"vwap":146},"2025-06-05",39.26,0.24,{"date":2285,"open":2286,"high":2287,"low":1877,"close":2288,"change":1258,"percent_change":95,"volume":1037,"transactions":9,"vwap":2288},"2025-06-04",39.55,39.61,39.44,{"date":2290,"open":2113,"high":2291,"low":2272,"close":2272,"change":313,"percent_change":2065,"volume":1971,"transactions":9,"vwap":2272},"2025-06-03",40.28,{"date":2293,"open":2294,"high":1572,"low":2267,"close":2295,"change":280,"percent_change":1320,"volume":2296,"transactions":9,"vwap":2295},"2025-06-02",39.8,39.78,12500,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2294,"change":2301,"percent_change":2302,"volume":1695,"transactions":9,"vwap":2294},"2025-05-30",40.34,39.51,-0.62,-1.53,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":131,"percent_change":2308,"volume":1651,"transactions":9,"vwap":2306},"2025-05-29",39.96,40.42,39.029999,2.51,{"date":2310,"open":992,"high":2311,"low":2312,"close":2313,"change":1405,"percent_change":717,"volume":1949,"transactions":9,"vwap":2313},"2025-05-28",39.94,39.15,39.43,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1605,"percent_change":1015,"volume":1043,"transactions":9,"vwap":2319},"2025-05-27",39.38,39.97,39.049999,39.34,{"date":2321,"open":2322,"high":2323,"low":1675,"close":2323,"change":2324,"percent_change":2325,"volume":1356,"transactions":9,"vwap":2323},"2025-05-23",38.74,38.89,0.27,0.7,{"date":2327,"open":1867,"high":2328,"low":1868,"close":1797,"change":1355,"percent_change":1656,"volume":2015,"transactions":9,"vwap":1797},"2025-05-22",39.02,{"date":2330,"open":2331,"high":2295,"low":2322,"close":2312,"change":1663,"percent_change":21,"volume":816,"transactions":9,"vwap":2312},"2025-05-21",39.58,{"date":2333,"open":2334,"high":2335,"low":2266,"close":2266,"change":2336,"percent_change":2174,"volume":1695,"transactions":9,"vwap":2266},"2025-05-20",39.6,40.02,-0.89,{"date":2338,"open":2339,"high":1561,"low":2339,"close":1563,"change":2340,"percent_change":174,"volume":1037,"transactions":9,"vwap":1563},"2025-05-19",39.0099983,0.4,{"date":2342,"open":2282,"high":1563,"low":2282,"close":2343,"change":1462,"percent_change":884,"volume":2344,"transactions":9,"vwap":2343},"2025-05-16",39.81,23900,{"date":2346,"open":1890,"high":2210,"low":1890,"close":1803,"change":689,"percent_change":1048,"volume":987,"transactions":9,"vwap":1803},"2025-05-15",{"date":2348,"open":1814,"high":2349,"low":1793,"close":2349,"change":229,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-14",39.86,2.26,21300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":502,"volume":894,"transactions":9,"vwap":2357},"2025-05-13",38.86,39.24,38.55,38.98,0.95,{"date":2360,"open":2361,"high":2362,"low":1799,"close":2363,"change":737,"percent_change":171,"volume":1082,"transactions":9,"vwap":2363},"2025-05-12",39.23,39.29,38.029999,{"date":2365,"open":2366,"high":2363,"low":1635,"close":2367,"change":269,"percent_change":1292,"volume":2015,"transactions":9,"vwap":2367},"2025-05-09",37.51,37.87,{"date":2369,"open":2370,"high":2370,"low":2371,"close":1866,"change":1766,"percent_change":2372,"volume":851,"transactions":9,"vwap":1866},"2025-05-08",39.2,37.23,0.21,{"date":2374,"open":1872,"high":1807,"low":1872,"close":1868,"change":2254,"percent_change":1512,"volume":894,"transactions":9,"vwap":1868},"2025-05-07",{"date":2376,"open":2377,"high":1804,"low":2378,"close":1804,"change":392,"percent_change":2379,"volume":1975,"transactions":9,"vwap":1804},"2025-05-06",37.2,36.85,1.54,{"date":2381,"open":2382,"high":1857,"low":1782,"close":2383,"change":771,"percent_change":2384,"volume":1253,"transactions":9,"vwap":2383},"2025-05-05",37.62,37.74,-1.56,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1108,"transactions":9,"vwap":2390},"2025-05-02",38.84,39,38.18,38.34,0.39,1.03,{"date":2394,"open":2243,"high":2395,"low":1776,"close":2396,"change":582,"percent_change":746,"volume":1971,"transactions":9,"vwap":2396},"2025-05-01",39.36,37.95,{"date":2398,"open":2339,"high":2312,"low":2399,"close":2400,"change":1772,"percent_change":1286,"volume":2401,"transactions":9,"vwap":2400},"2025-04-30",37.98,38.52,17600,{"date":2403,"open":2122,"high":2122,"low":2049,"close":1900,"change":189,"percent_change":699,"volume":1363,"transactions":9,"vwap":1900},"2025-04-29",{"date":2405,"open":2406,"high":2407,"low":2291,"close":2408,"change":2409,"percent_change":2410,"volume":2028,"transactions":9,"vwap":2408},"2025-04-28",41.63,41.88,40.36,-1.19,-2.86,{"date":2412,"open":1460,"high":1460,"low":1577,"close":2413,"change":371,"percent_change":2066,"volume":1887,"transactions":9,"vwap":2413},"2025-04-25",41.55,{"date":2415,"open":982,"high":2416,"low":1460,"close":1054,"change":560,"percent_change":1099,"volume":2417,"transactions":9,"vwap":1054},"2025-04-24",43.24,19500,{"date":2419,"open":1898,"high":2420,"low":1086,"close":2421,"change":501,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-04-23",43.27,42.4,3.69,31000,{"date":2425,"open":1603,"high":2426,"low":2287,"close":1898,"change":2254,"percent_change":940,"volume":2427,"transactions":9,"vwap":1898},"2025-04-22",42.32,35300,{"date":181,"open":1556,"high":1005,"low":2112,"close":2429,"change":280,"percent_change":1320,"volume":1380,"transactions":9,"vwap":2429},40.98]