[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSEX":3,"homepage-market-summary":35,"stock-historical-MSEX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSEX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Middlesex Water Co","Nasdaq",null,"WATER SUPPLY","Middlesex Water Co owns and operates regulated water utility and wastewater systems in the U.S. The company has two operating segments, Regulated and Non-Regulated. The regulated business includes collecting and distributing water to residential, commercial, industrial, and fire protection consumers. The non-regulated business includes contract services for the operation of private water and wastewater systems. The majority of the company's revenue is derived from the Regulated segment and from residential customers.","395","Iselin, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7221,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},52.9,53.58,53.93,52.64,53.07,-0.17,-0.32,140559.266743,4381,53.0127,62.18,44.17,146575.8817770717,48.5,11146,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":25,"price":117,"is_up":14},"Healthcare","XLV",167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},63.57,143195,52266046.326045,-14.65,"2025-04-24",[188,189,199,210,221,232,243,252,261,271,281,292,303,313,324,335,344,355,364,373,382,392,403,414,425,436,446,455,466,476,487,496,505,515,525,535,544,554,563,572,582,592,603,613,622,632,643,653,663,674,682,691,701,707,717,727,737,745,752,759,766,773,781,788,795,803,811,815,823,831,839,847,854,862,870,876,883,891,898,903,911,919,925,932,939,945,949,956,962,967,974,981,987,995,1003,1010,1018,1025,1032,1040,1048,1056,1060,1068,1073,1078,1085,1092,1099,1105,1113,1120,1127,1134,1141,1146,1153,1158,1164,1173,1181,1186,1193,1199,1206,1214,1219,1225,1230,1235,1239,1247,1253,1258,1264,1269,1275,1280,1286,1293,1302,1307,1312,1317,1322,1328,1336,1341,1347,1354,1359,1366,1372,1379,1387,1392,1398,1404,1411,1415,1421,1428,1434,1441,1445,1452,1458,1465,1471,1476,1482,1487,1492,1498,1502,1505,1510,1518,1523,1529,1532,1538,1545,1550,1555,1560,1566,1569,1575,1580,1587,1592,1597,1602,1605,1609,1616,1621,1626,1632,1637,1643,1647,1650,1653,1657,1662,1665,1669,1673,1678,1683,1688,1694,1698,1702,1709,1716,1724,1732,1739,1745,1751,1755,1759,1764,1767,1771,1775,1780,1786,1794,1799,1807,1813,1821,1829,1837,1845,1851,1858,1864,1872,1876,1882,1887,1894,1903,1909,1917,1922,1929,1933,1937,1940,1945,1948,1951,1953,1959,1964,1970,1975,1979,1983,1989,1993,1998,2003,2007,2010,2015,2020,2024,2030,2033,2038,2041,2046,2049,2052,2057,2063,2066,2069,2073,2076,2079,2084,2088,2092,2095,2098,2103,2107,2112,2117,2124,2129,2133,2136,2139,2142,2146,2150,2157,2161,2167,2170,2173,2177,2181,2184,2189,2193,2197,2203,2208,2212,2217,2224,2227,2230,2234,2238,2243,2249,2252,2256,2259,2265,2269,2274,2280,2285,2289,2293,2298,2300,2306,2311,2316,2320,2325,2330,2335,2339,2345,2351,2360,2367,2372,2379,2383,2390,2397,2404,2412,2418,2425,2432,2438,2446,2454,2459],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",53.57,53.67,52.86,-0.49,-0.91,271267.513651,4659,53.09,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",52.83,53.88,52.61,53.56,1.13,2.16,132369.378937,3368,53.4684,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",52.58,52.945,51.82,52.43,-0.54,-1.02,124875.156249,3279,52.4917,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",53.22,53.48,52.8,52.97,-0.23,-0.43,143040.188291,3413,53.0228,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",52.5,53.28,52.15,53.2,0.75,1.43,152753.029861,4678,52.9847,{"date":244,"open":224,"high":245,"low":246,"close":247,"change":217,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",53.505,52.285,52.45,-1.91,135419.744389,3723,52.5156,{"date":253,"open":254,"high":255,"low":247,"close":256,"change":257,"percent_change":146,"volume":258,"transactions":259,"vwap":260},"2026-09-25",53.16,53.5,53.47,0.56,184283.20502,4018,53.2788,{"date":262,"open":192,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",53.68,52.85,52.91,-0.74,-1.38,125229.461223,3285,53.0639,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",54.9,53.26,53.65,-1.27,-2.31,99792.56501,4487,53.6823,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",55.3,55.745,54.75,54.92,-0.31,-0.56,92131.821107,4002,55.0242,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",55.22,55.76,54.2528,55.23,-0.09,-0.16,119682.507861,4322,55.2809,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",56.15,55.02,55.32,-0.89,-1.58,239894.967214,2954,55.3807,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",56.37,56.54,55.98,56.21,-0.1,-0.18,108570.597533,4892,56.2606,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",55.96,56.605,55.81,56.31,0.35,0.63,118178.747416,3323,56.2778,{"date":336,"open":337,"high":338,"low":339,"close":326,"change":216,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",56.64,57.3899,55.88,-0.96,129427.117177,5222,56.1857,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",56.69,57.21,56.04,56.5,-0.19,-0.34,132495.319743,4136,56.4936,{"date":356,"open":357,"high":358,"low":359,"close":346,"change":194,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",57.18,57.795,56.36,-0.86,78832.491837,3422,56.6767,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":369,"percent_change":217,"volume":370,"transactions":371,"vwap":372},"2026-09-10",57.77,58.2699,57.055,-0.59,95482.632326,4105,57.3461,{"date":374,"open":375,"high":375,"low":376,"close":366,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",58.62,57.3958,-0.555,-0.95,97978.659397,3982,57.7957,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",57.92,58.78,58.325,0.065,0.11,136171.713325,4572,58.3112,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",58.03,58.525,57.98,58.26,-0.22,-0.38,131030.243416,4084,58.2788,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",58.3,58.6,58.11,58.48,0.57,0.98,97909.436506,3890,58.4245,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",58.17,58.93,57.42,57.91,-0.24,-0.41,92111.793694,4529,57.87,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",57.99,58.41,57.34,58.15,0.15,0.26,82829.512987,4223,57.9721,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":194,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",58.06,58.43,56.83,58,-0.84,148247.126242,3691,58.0137,{"date":447,"open":416,"high":448,"low":449,"close":450,"change":331,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",58.53,57.89,58.49,1.09,110989.437235,3388,58.2998,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",58.1,58.2299,57.45,57.86,-0.65,-1.11,96415.92999,3389,57.8149,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":299,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",58.72,58.99,58.16,58.51,-0.27,73706.002109,4116,58.5026,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",59.47,59.8,58.2801,58.67,-0.8,-1.35,118037.789822,3853,58.7456,{"date":488,"open":489,"high":490,"low":489,"close":478,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",58.45,59.6399,1.21,2.08,122765.176283,3875,59.3514,{"date":497,"open":498,"high":498,"low":499,"close":397,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",58.86,58.095,-0.5,-0.85,92039.713611,4249,58.3858,{"date":506,"open":507,"high":508,"low":427,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",58.32,59.71,58.76,-0.04,-0.07,157946.225312,4205,58.9008,{"date":516,"open":385,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",59.4,56.8301,58.8,-0.015,-0.03,141680.644934,4524,58.8159,{"date":526,"open":408,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",59.765,58.3701,58.815,0.795,1.37,221170.404972,5278,59.0697,{"date":536,"open":537,"high":416,"low":538,"close":539,"change":176,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",57.94,57.395,58.02,-1.21,163507.248652,4942,57.8615,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":420,"volume":551,"transactions":552,"vwap":553},"2026-08-14",58.83,59.078715,58.175,58.73,-0.14,77352.377811,3546,58.6148,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":503,"vwap":562},"2026-08-13",58.29,59.235,58.87,0.6,1.03,135764.182026,58.8066,{"date":564,"open":539,"high":565,"low":539,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",58.97,58.27,-0.01,-0.02,84585.598522,4463,58.2603,{"date":573,"open":441,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",58.6474,57.701,58.28,0.54,0.94,161737.446563,4960,58.1825,{"date":583,"open":441,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",58.125,56.945,57.74,-0.48,-0.82,137556.763609,4851,57.6188,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",57.3,58.5211,56.62,58.22,0.85,1.48,187623.004597,4230,57.9955,{"date":604,"open":419,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",58.4499,57.1,57.37,0.02,0.03,133656.279756,4131,57.5992,{"date":614,"open":419,"high":615,"low":616,"close":617,"change":618,"percent_change":194,"volume":619,"transactions":620,"vwap":621},"2026-08-05",58.015,57,57.35,-0.28,95867.056529,3412,57.3587,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":531,"volume":629,"transactions":630,"vwap":631},"2026-08-04",56.89,57.68,55.805,57.63,0.78,172058.481754,6174,57.1553,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",57.5,58.805,56.81,56.85,-0.45,-0.79,170256.184833,5725,57.2299,{"date":644,"open":645,"high":646,"low":647,"close":594,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",57.78,59,56.815,1.49,2.67,213203.850055,6124,57.5004,{"date":654,"open":655,"high":656,"low":657,"close":328,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",57.07,57.55,55.69,-1.44,-2.52,122184.786761,4615,55.9694,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",57.93,58.4,56.66,57.25,-0.61,-1.05,88795.921234,3876,57.3585,{"date":675,"open":676,"high":558,"low":676,"close":460,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",56.77,1.69,3.01,89802.264886,3603,58.0722,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":568,"percent_change":510,"volume":688,"transactions":689,"vwap":690},"2026-07-27",56.19,56.53,55.53,56.17,123765.806939,4115,56.0436,{"date":692,"open":693,"high":694,"low":695,"close":684,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",56.56,56.99,56.08,-0.12,-0.21,114579.676206,2949,56.3336,{"date":702,"open":703,"high":606,"low":326,"close":329,"change":472,"percent_change":587,"volume":704,"transactions":705,"vwap":706},"2026-07-23",56.12,146235.604878,4311,56.4447,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":409,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",56.01,56.9499,55.99,56.58,1.02,93598.542538,3883,56.5499,{"date":718,"open":719,"high":720,"low":721,"close":709,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",56.22,56.96,55.56,-0.78,-1.37,119457.47508,4118,55.9872,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":461,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",57.26,57.81,56.245,56.79,-1.13,119542.251393,3844,56.7363,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":141,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",57.57,58.18,56.8,57.44,0.81,269100,{"date":746,"open":286,"high":747,"low":286,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",57.029999,56.98,2.22,4.05,166800,{"date":753,"open":754,"high":305,"low":755,"close":756,"change":669,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",55.37,54.44,54.76,-1.1,188900,{"date":760,"open":761,"high":762,"low":763,"close":754,"change":764,"percent_change":298,"volume":765,"transactions":9,"vwap":754},"2026-07-14",55.63,56.2,55.24,-0.05,143100,{"date":767,"open":768,"high":761,"low":769,"close":770,"change":771,"percent_change":238,"volume":772,"transactions":9,"vwap":770},"2026-07-13",55.099998,54.74,55.42,0.41,139800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":51,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",54.84,55.65,54.69,55.0099983,0.88,169100,{"date":782,"open":775,"high":783,"low":784,"close":785,"change":287,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-09",55.049999,53.080002,54.53,-0.57,973100,{"date":789,"open":790,"high":636,"low":791,"close":775,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":775},"2026-07-08",56.07,54.62,-0.98,-1.76,372700,{"date":796,"open":624,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",58.099998,55.79,55.82,-0.81,-1.43,177800,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",57.4,56.33,56.63,-0.92,-1.6,104000,{"date":812,"open":349,"high":427,"low":349,"close":656,"change":410,"percent_change":813,"volume":814,"transactions":9,"vwap":656},"2026-07-02",1.73,212600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":771,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",56.13,57.15,55.15,56.57,0.73,194500,{"date":824,"open":790,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",57.22,55.6,56.16,0.13,0.23,183500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":163,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-29",55.46,56.24,54.88,56.029999,0.99,174600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":126,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",54.99,55.52,54.6,55.48,1.65,497500,{"date":848,"open":849,"high":273,"low":850,"close":851,"change":257,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-25",54.29,53.86,54.58,1.04,148000,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",53.14,54.080002,54.02,1.16,2.19,193600,{"date":863,"open":864,"high":865,"low":866,"close":193,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":193},"2026-06-23",52.28,53.11,51.95,1.08,2.09,123700,{"date":871,"open":872,"high":215,"low":873,"close":874,"change":618,"percent_change":216,"volume":875,"transactions":9,"vwap":874},"2026-06-22",51.84,51.52,51.78,150700,{"date":877,"open":878,"high":212,"low":879,"close":880,"change":94,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",52.25,51.61,52.060001,0.42,269700,{"date":884,"open":885,"high":886,"low":887,"close":872,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":872},"2026-06-17",52.39,52.66,51.44,-0.64,-1.22,195700,{"date":892,"open":893,"high":235,"low":894,"close":895,"change":227,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",52.71,52.34,52.48,-0.44,182600,{"date":899,"open":886,"high":900,"low":901,"close":893,"change":420,"percent_change":638,"volume":902,"transactions":9,"vwap":893},"2026-06-15",53.049999,52.040001,133400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":58,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",52.51,53.64,52.44,52.95,0.93,85800,{"date":912,"open":913,"high":914,"low":885,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",53.72,54.73,52.46,-1.26,-2.35,225200,{"date":920,"open":921,"high":922,"low":224,"close":913,"change":923,"percent_change":420,"volume":924,"transactions":9,"vwap":913},"2026-06-10",54.34,54.97,-0.13,122400,{"date":926,"open":226,"high":927,"low":905,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",54.47,53.85,1.23,2.34,127200,{"date":933,"open":934,"high":275,"low":234,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",53.37,52.62,-0.75,-1.41,83700,{"date":940,"open":941,"high":942,"low":915,"close":934,"change":837,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-05",52.77,53.9,1.89,82900,{"date":946,"open":23,"high":947,"low":880,"close":948,"change":65,"percent_change":136,"volume":910,"transactions":9,"vwap":948},"2026-06-04",53.19,52.38,{"date":950,"open":951,"high":865,"low":952,"close":953,"change":722,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",52.72,51.76,51.93,-1.48,136000,{"date":957,"open":958,"high":959,"low":958,"close":893,"change":909,"percent_change":960,"volume":961,"transactions":9,"vwap":893},"2026-06-02",51.45,52.79,1.8,120800,{"date":963,"open":964,"high":247,"low":965,"close":874,"change":936,"percent_change":801,"volume":966,"transactions":9,"vwap":874},"2026-06-01",52.31,51.48,110300,{"date":968,"open":969,"high":970,"low":874,"close":971,"change":330,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-29",52.0099983,52.78,52.53,0.67,146800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":587,"percent_change":195,"volume":980,"transactions":9,"vwap":979},"2026-05-28",52.33,53.02,51.9,52.18,92400,{"date":982,"open":976,"high":983,"low":984,"close":886,"change":43,"percent_change":985,"volume":986,"transactions":9,"vwap":886},"2026-05-27",52.94,51.87,1.11,95200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":521,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-26",52.02,52.3,51.58,52.080002,-0.06,108400,{"date":996,"open":874,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",52.52,51.47,52.11,0.36,0.7,173300,{"date":1004,"open":1005,"high":989,"low":1006,"close":1007,"change":58,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",50.99,50.81,51.75,0.96,90600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":409,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",50.84,51.43,50.62,51.26,0.29,137100,{"date":1019,"open":1020,"high":874,"low":1021,"close":1022,"change":319,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",51.07,50.72,50.97,-0.2,78600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1020,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1020},"2026-05-18",50.58,51.83,0.8,1.59,121400,{"date":1033,"open":1034,"high":1013,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",51.33,50.24,50.27,-1.65,-3.18,109500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":697,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",52.23,52.87,51.56,51.92,-0.11,98600,{"date":1049,"open":1050,"high":907,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",51.41,51.049999,52.029999,0.1,0.19,94600,{"date":1057,"open":1058,"high":264,"low":1028,"close":953,"change":1053,"percent_change":1054,"volume":1059,"transactions":9,"vwap":953},"2026-05-12",51.94,140800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1028,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1028},"2026-05-11",51.91,52.21,51.16,0.27,0.52,86000,{"date":1069,"open":1070,"high":864,"low":1071,"close":1044,"change":431,"percent_change":1016,"volume":1072,"transactions":9,"vwap":1044},"2026-05-08",51.74,51.54,62400,{"date":1074,"open":1075,"high":992,"low":1076,"close":1050,"change":432,"percent_change":101,"volume":1077,"transactions":9,"vwap":1050},"2026-05-07",51,50.46,138100,{"date":1079,"open":1080,"high":1034,"low":1081,"close":1082,"change":94,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",50.98,50.13,51.15,0.43,112600,{"date":1086,"open":873,"high":1087,"low":1088,"close":1089,"change":351,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",51.66,50.85,50.93,-0.66,100100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":86,"percent_change":972,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",50.56,51.73,50.029999,51.27,124100,{"date":1100,"open":1101,"high":879,"low":1102,"close":1089,"change":1103,"percent_change":1053,"volume":1104,"transactions":9,"vwap":1089},"2026-05-01",50.9,50.51,0.05,164100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":462,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-30",51.62,52.74,50.59,50.88,-2.14,213400,{"date":1114,"open":265,"high":1115,"low":984,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",53.040001,51.99,-1.45,-2.71,102100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":432,"percent_change":58,"volume":1126,"transactions":9,"vwap":1125},"2026-04-28",53.77,54.49,53.17,53.44,107700,{"date":1128,"open":1129,"high":849,"low":1130,"close":1131,"change":26,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",53.63,52.99,53.18,-0.6,114700,{"date":1135,"open":1136,"high":306,"low":1137,"close":255,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":255},"2026-04-24",53.84,52.98,-0.83,-1.53,636700,{"date":1142,"open":850,"high":1143,"low":850,"close":1144,"change":598,"percent_change":1030,"volume":1145,"transactions":9,"vwap":1144},"2026-04-23",55.14,54.33,115200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":224,"change":331,"percent_change":1151,"volume":1152,"transactions":9,"vwap":224},"2026-04-22",53.099998,53.8,53,1.19,135100,{"date":1154,"open":192,"high":1155,"low":264,"close":264,"change":1156,"percent_change":1157,"volume":1059,"transactions":9,"vwap":264},"2026-04-21",54.31,-0.87,-1.62,{"date":1159,"open":866,"high":1144,"low":1160,"close":913,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":913},"2026-04-20",51.89,2.41,4.7,192100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-17",50.78,51.36,49.9,51.31,0.68,1.34,500900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":156,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",50.47,51.34,49.89,50.63,0.08,217600,{"date":1182,"open":1183,"high":992,"low":1036,"close":1109,"change":276,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1109},"2026-04-15",52,-2.45,171600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":298,"percent_change":25,"volume":1192,"transactions":9,"vwap":1191},"2026-04-14",51.8,52.17,51.040001,51.86,210800,{"date":1194,"open":1195,"high":305,"low":1188,"close":866,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":866},"2026-04-13",55.55,-3.9,-6.98,364000,{"date":1200,"open":763,"high":1201,"low":922,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-10",56.3,55.85,0.38,0.69,116100,{"date":1207,"open":1208,"high":339,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",53.46,53.4,55.47,1.82,3.39,137400,{"date":1215,"open":21,"high":1216,"low":886,"close":275,"change":1217,"percent_change":578,"volume":1218,"transactions":9,"vwap":275},"2026-04-08",53.87,0.5,137600,{"date":1220,"open":1221,"high":1208,"low":969,"close":1222,"change":330,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",52.69,53.15,0.66,82500,{"date":1226,"open":1149,"high":1149,"low":935,"close":225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":225},"2026-04-06",-1,-1.86,85900,{"date":1231,"open":1232,"high":1233,"low":959,"close":1149,"change":985,"percent_change":1234,"volume":961,"transactions":9,"vwap":1149},"2026-04-02",52.93,53.94,2.11,{"date":1236,"open":1183,"high":1150,"low":1183,"close":1221,"change":1237,"percent_change":929,"volume":1238,"transactions":9,"vwap":1221},"2026-04-01",0.64,130500,{"date":1240,"open":1241,"high":1242,"low":873,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",53.24,53.75,52.049999,-0.69,-1.31,117600,{"date":1248,"open":1249,"high":1250,"low":1160,"close":1108,"change":578,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1108},"2026-03-30",52.4,52.88,1.81,90400,{"date":1254,"open":1028,"high":1255,"low":1256,"close":1188,"change":227,"percent_change":896,"volume":1257,"transactions":9,"vwap":1188},"2026-03-27",52.35,51.39,96000,{"date":1259,"open":1260,"high":948,"low":1261,"close":1052,"change":1262,"percent_change":960,"volume":1263,"transactions":9,"vwap":1052},"2026-03-26",50.86,50.7,0.92,105900,{"date":1265,"open":958,"high":965,"low":1266,"close":1267,"change":993,"percent_change":696,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",49.86,51.11,111800,{"date":1270,"open":1271,"high":964,"low":1271,"close":1272,"change":1273,"percent_change":58,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",50.45,51.17,0.25,144200,{"date":1276,"open":1190,"high":1070,"low":1277,"close":1278,"change":238,"percent_change":648,"volume":1279,"transactions":9,"vwap":1278},"2026-03-23",50.37,50.92,161700,{"date":1281,"open":1020,"high":991,"low":1282,"close":1283,"change":1138,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",50.099998,50.17,-1.63,941500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1075,"change":1001,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1075},"2026-03-19",49.85,51.5,49.71,1.39,169700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",50.87,51.23,49.65,50.3,-1.01,-1.97,159400,{"date":1303,"open":948,"high":885,"low":1304,"close":1169,"change":1305,"percent_change":483,"volume":1306,"transactions":9,"vwap":1169},"2026-03-17",51.25,-0.7,114200,{"date":1308,"open":1309,"high":1309,"low":1289,"close":969,"change":1310,"percent_change":266,"volume":1311,"transactions":9,"vwap":969},"2026-03-16",53.029999,-0.39,120200,{"date":1313,"open":878,"high":1314,"low":1289,"close":1249,"change":141,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1249},"2026-03-13",52.65,0.89,113500,{"date":1318,"open":1166,"high":1319,"low":1166,"close":1058,"change":163,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1058},"2026-03-12",52.75,1.07,120100,{"date":1323,"open":1324,"high":971,"low":1325,"close":1256,"change":1305,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1256},"2026-03-11",51.63,50.69,-1.34,116600,{"date":1329,"open":1330,"high":1331,"low":866,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-10",54.049999,54.12,52.09,-1.95,-3.61,135700,{"date":1337,"open":21,"high":1338,"low":1221,"close":1339,"change":511,"percent_change":923,"volume":1340,"transactions":9,"vwap":1339},"2026-03-09",54.5,54.040001,81900,{"date":1342,"open":1131,"high":1343,"low":959,"close":1344,"change":330,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",54.27,54.11,0.65,120500,{"date":1348,"open":1349,"high":1349,"low":1208,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",54.8,53.76,-1.69,-3.05,103600,{"date":1355,"open":770,"high":1356,"low":927,"close":1357,"change":567,"percent_change":568,"volume":1358,"transactions":9,"vwap":1357},"2026-03-04",55.72,55.45,95000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":833,"change":1364,"percent_change":1365,"volume":1346,"transactions":9,"vwap":833},"2026-03-03",53.78,55.71,53.27,0.91,1.67,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":163,"percent_change":713,"volume":869,"transactions":9,"vwap":1371},"2026-03-02",54.0099983,55.16,53.99,54.55,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":43,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",53.74,54.77,54,0.31,105100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":808,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",54.61,54.94,53.66,53.69,-1.68,147700,{"date":1388,"open":1371,"high":1389,"low":1390,"close":1381,"change":828,"percent_change":112,"volume":1391,"transactions":9,"vwap":1381},"2026-02-25",54.81,53.060001,84500,{"date":1393,"open":1349,"high":1394,"low":1370,"close":1395,"change":26,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-24",55,54.48,-0.58,97400,{"date":1399,"open":1400,"high":1401,"low":928,"close":1349,"change":972,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1349},"2026-02-23",54.46,55.26,1.24,109300,{"date":1405,"open":1406,"high":1407,"low":906,"close":1408,"change":351,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-20",55.67,56.11,54.13,-0.62,101100,{"date":1412,"open":1384,"high":835,"low":1384,"close":927,"change":1413,"percent_change":93,"volume":1414,"transactions":9,"vwap":927},"2026-02-19",0.4,160300,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1299,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-18",54.98,54.07,-1.83,91300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":287,"percent_change":288,"volume":1427,"transactions":9,"vwap":1426},"2026-02-17",55.54,56.51,54.86,55.080002,106400,{"date":1429,"open":1430,"high":657,"low":1208,"close":1431,"change":1432,"percent_change":1433,"volume":966,"transactions":9,"vwap":1431},"2026-02-13",53.7,55.39,1.84,3.44,{"date":1435,"open":1436,"high":1437,"low":989,"close":1438,"change":1432,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-12",52.54,54.26,53.55,3.56,153900,{"date":1442,"open":915,"high":915,"low":1075,"close":1443,"change":936,"percent_change":801,"volume":1444,"transactions":9,"vwap":1443},"2026-02-11",51.71,72900,{"date":1446,"open":1447,"high":1448,"low":1015,"close":915,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":915},"2026-02-10",51.35,52.82,1.47,2.88,89500,{"date":1453,"open":1447,"high":1454,"low":1455,"close":1005,"change":1456,"percent_change":194,"volume":1457,"transactions":9,"vwap":1005},"2026-02-09",51.42,50.0099983,-0.25,124700,{"date":1459,"open":1043,"high":1232,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",51.21,51.24,-1.18,-2.25,122000,{"date":1466,"open":1467,"high":1124,"low":1468,"close":1469,"change":1203,"percent_change":821,"volume":1470,"transactions":9,"vwap":1469},"2026-02-05",52.24,52.16,52.42,120700,{"date":1472,"open":872,"high":201,"low":1473,"close":901,"change":1001,"percent_change":1474,"volume":1475,"transactions":9,"vwap":901},"2026-02-04",51.13,1.36,206600,{"date":1477,"open":1478,"high":1148,"low":1479,"close":1176,"change":1132,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1176},"2026-02-03",51.96,51.29,-1.16,106000,{"date":1483,"open":1484,"high":1485,"low":1324,"close":1058,"change":896,"percent_change":442,"volume":1486,"transactions":9,"vwap":1058},"2026-02-02",52.84,53.25,123800,{"date":1488,"open":1045,"high":1489,"low":1490,"close":948,"change":1491,"percent_change":238,"volume":853,"transactions":9,"vwap":948},"2026-01-30",52.56,51.37,0.39,{"date":1493,"open":1494,"high":225,"low":1494,"close":1116,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1116},"2026-01-29",51.49,0.37,0.72,128500,{"date":1499,"open":23,"high":1148,"low":1461,"close":1107,"change":1227,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1107},"2026-01-28",-1.9,106800,{"date":1503,"open":878,"high":1131,"low":1042,"close":935,"change":1016,"percent_change":163,"volume":1504,"transactions":9,"vwap":935},"2026-01-27",72800,{"date":1506,"open":1507,"high":1508,"low":969,"close":976,"change":156,"percent_change":1179,"volume":1509,"transactions":9,"vwap":976},"2026-01-26",52.32,53.31,61000,{"date":1511,"open":1131,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-23",53.35,52.19,52.29,-1.19,-2.23,64100,{"date":1519,"open":256,"high":1520,"low":1512,"close":224,"change":1521,"percent_change":1522,"volume":1047,"transactions":9,"vwap":224},"2026-01-22",53.98,0.16,0.3,{"date":1524,"open":1525,"high":1526,"low":264,"close":1527,"change":828,"percent_change":112,"volume":1528,"transactions":9,"vwap":1527},"2026-01-21",53.51,53.91,53.32,91500,{"date":1530,"open":1343,"high":849,"low":1115,"close":947,"change":276,"percent_change":1531,"volume":1410,"transactions":9,"vwap":947},"2026-01-20",-2.33,{"date":1533,"open":1534,"high":1535,"low":1400,"close":1400,"change":1536,"percent_change":1537,"volume":751,"transactions":9,"vwap":1400},"2026-01-16",54.79,55.28,-0.63,-1.14,{"date":1539,"open":1540,"high":1541,"low":192,"close":1542,"change":867,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-15",54.14,55.61,55.09,2,116400,{"date":1546,"open":886,"high":1330,"low":886,"close":1368,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1368},"2026-01-14",1.45,2.76,111500,{"date":1551,"open":1552,"high":1553,"low":953,"close":1489,"change":420,"percent_change":638,"volume":1554,"transactions":9,"vwap":1489},"2026-01-13",52.68,53.0099983,86400,{"date":1556,"open":1160,"high":1384,"low":965,"close":225,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":225},"2026-01-12",1.1,2.13,101000,{"date":1561,"open":1082,"high":978,"low":1562,"close":1563,"change":1496,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-09",51.099998,51.7,1.41,93200,{"date":1567,"open":1081,"high":978,"low":1081,"close":1080,"change":257,"percent_change":985,"volume":1568,"transactions":9,"vwap":1080},"2026-01-08",150200,{"date":1570,"open":1562,"high":1461,"low":1571,"close":1572,"change":1573,"percent_change":217,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",49.97,50.42,-0.52,112000,{"date":1576,"open":1577,"high":1005,"low":1578,"close":1579,"change":93,"percent_change":1449,"volume":1403,"transactions":9,"vwap":1579},"2026-01-06",49.94,49.84,50.94,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":511,"percent_change":550,"volume":1586,"transactions":9,"vwap":1585},"2026-01-05",49.92,50.54,49.61,50.2,111400,{"date":1588,"open":1572,"high":1589,"low":1577,"close":1036,"change":1590,"percent_change":1591,"volume":980,"transactions":9,"vwap":1036},"2026-01-02",50.74,-0.15,-0.3,{"date":1593,"open":1594,"high":1595,"low":1277,"close":1572,"change":1573,"percent_change":217,"volume":1596,"transactions":9,"vwap":1572},"2025-12-31",50.83,51.3,78700,{"date":1598,"open":1599,"high":1160,"low":1278,"close":1579,"change":1600,"percent_change":308,"volume":1601,"transactions":9,"vwap":1579},"2025-12-30",51.4,-0.46,85100,{"date":1603,"open":879,"high":866,"low":1167,"close":1599,"change":764,"percent_change":319,"volume":1604,"transactions":9,"vwap":1599},"2025-12-29",100300,{"date":1606,"open":1607,"high":1189,"low":1296,"close":958,"change":472,"percent_change":1573,"volume":1608,"transactions":9,"vwap":958},"2025-12-26",51.97,75800,{"date":1610,"open":1611,"high":1607,"low":1612,"close":1613,"change":388,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-24",51.55,51.18,51.72,0.21,56500,{"date":1617,"open":1618,"high":1618,"low":998,"close":879,"change":1619,"percent_change":217,"volume":1620,"transactions":9,"vwap":879},"2025-12-23",52.27,-0.53,83600,{"date":1622,"open":1097,"high":212,"low":1097,"close":1623,"change":1624,"percent_change":598,"volume":1625,"transactions":9,"vwap":1623},"2025-12-22",52.14,0.44,89200,{"date":1627,"open":1628,"high":1628,"low":879,"close":1563,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1563},"2025-12-19",53.34,-1.82,-3.4,297300,{"date":1633,"open":1634,"high":1136,"low":1319,"close":1635,"change":388,"percent_change":1614,"volume":1636,"transactions":9,"vwap":1635},"2025-12-18",53.43,53.52,126000,{"date":1638,"open":1131,"high":1639,"low":1640,"close":1641,"change":1521,"percent_change":1522,"volume":1642,"transactions":9,"vwap":1641},"2025-12-17",54.25,52.96,53.41,101600,{"date":1644,"open":1137,"high":255,"low":1189,"close":1485,"change":1645,"percent_change":86,"volume":1646,"transactions":9,"vwap":1485},"2025-12-16",0.18,185000,{"date":1648,"open":20,"high":1122,"low":1611,"close":24,"change":608,"percent_change":156,"volume":1649,"transactions":9,"vwap":24},"2025-12-15",214400,{"date":1651,"open":247,"high":204,"low":1160,"close":900,"change":126,"percent_change":813,"volume":1652,"transactions":9,"vwap":900},"2025-12-12",122800,{"date":1654,"open":1188,"high":1319,"low":1454,"close":236,"change":1655,"percent_change":599,"volume":1656,"transactions":9,"vwap":236},"2025-12-11",0.76,107600,{"date":1658,"open":1659,"high":952,"low":1660,"close":1256,"change":131,"percent_change":1262,"volume":1661,"transactions":9,"vwap":1256},"2025-12-10",50.75,50.35,172000,{"date":1663,"open":1190,"high":878,"low":1102,"close":1278,"change":696,"percent_change":420,"volume":1664,"transactions":9,"vwap":1278},"2025-12-09",108900,{"date":1666,"open":992,"high":885,"low":1667,"close":1190,"change":1156,"percent_change":1385,"volume":1668,"transactions":9,"vwap":1190},"2025-12-08",50.32,248600,{"date":1670,"open":1176,"high":23,"low":1671,"close":1062,"change":257,"percent_change":451,"volume":1672,"transactions":9,"vwap":1062},"2025-12-05",50.44,208100,{"date":1674,"open":1675,"high":1676,"low":1260,"close":1447,"change":1614,"percent_change":771,"volume":1677,"transactions":9,"vwap":1447},"2025-12-04",50.96,52.41,183100,{"date":1679,"open":1680,"high":1611,"low":1298,"close":1681,"change":432,"percent_change":101,"volume":1682,"transactions":9,"vwap":1681},"2025-12-03",51.09,51.14,148500,{"date":1684,"open":1051,"high":1191,"low":1685,"close":1110,"change":1686,"percent_change":72,"volume":1687,"transactions":9,"vwap":1110},"2025-12-02",50.53,-0.37,102200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1304,"change":993,"percent_change":696,"volume":1693,"transactions":9,"vwap":1304},"2025-12-01",50.66,52.099998,50.31,214800,{"date":1695,"open":1267,"high":1169,"low":1696,"close":1169,"change":87,"percent_change":1065,"volume":1697,"transactions":9,"vwap":1169},"2025-11-28",50.5,73900,{"date":1699,"open":1696,"high":1700,"low":1283,"close":1272,"change":577,"percent_change":1320,"volume":1701,"transactions":9,"vwap":1272},"2025-11-26",51.68,220500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1178,"change":1655,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1178},"2025-11-25",50.4,51.38,50.28,1.52,115400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":550,"percent_change":618,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",50.02,50.65,49,49.87,222300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1455,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1455},"2025-11-21",48.66,50.73,48.44,1.42,2.92,133300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1619,"volume":1731,"transactions":9,"vwap":1729},"2025-11-20",49.080002,49.95,48.19,48.59,-0.26,124300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1385,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-19",50.43,48.55,48.85,-3.32,114400,{"date":1740,"open":1741,"high":1741,"low":1572,"close":1685,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1685},"2025-11-18",51.65,-1.09,-2.11,107200,{"date":1746,"open":1747,"high":1748,"low":1064,"close":1107,"change":1749,"percent_change":1385,"volume":1750,"transactions":9,"vwap":1107},"2025-11-17",51.98,52.37,-0.88,79400,{"date":1752,"open":1753,"high":1150,"low":1289,"close":234,"change":993,"percent_change":1046,"volume":1754,"transactions":9,"vwap":234},"2025-11-14",52.55,102800,{"date":1756,"open":864,"high":1757,"low":953,"close":1489,"change":298,"percent_change":25,"volume":1758,"transactions":9,"vwap":1489},"2025-11-13",53.39,107800,{"date":1760,"open":1761,"high":1762,"low":895,"close":1314,"change":1742,"percent_change":1763,"volume":1497,"transactions":9,"vwap":1314},"2025-11-12",53.33,54.21,-2.03,{"date":1765,"open":1124,"high":1766,"low":1222,"close":1374,"change":560,"percent_change":100,"volume":1358,"transactions":9,"vwap":1374},"2025-11-11",54.64,{"date":1768,"open":237,"high":1216,"low":1467,"close":893,"change":360,"percent_change":1769,"volume":1770,"transactions":9,"vwap":893},"2025-11-10",-1.61,102300,{"date":1772,"open":1363,"high":192,"low":1773,"close":191,"change":1655,"percent_change":17,"volume":1774,"transactions":9,"vwap":191},"2025-11-07",52.2,143200,{"date":1776,"open":1314,"high":1777,"low":1469,"close":1778,"change":1730,"percent_change":194,"volume":1779,"transactions":9,"vwap":1778},"2025-11-06",53.92,52.81,120900,{"date":1781,"open":1338,"high":1782,"low":20,"close":24,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":24},"2025-11-05",54.67,-1.81,-3.3,244000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":835,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":835},"2025-11-04",50.52,55.07,50,4.96,9.94,421700,{"date":1795,"open":1726,"high":970,"low":31,"close":1582,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1582},"2025-11-03",-7.55,-13.14,670000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":163,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-31",56.25,57.71,55.66,57.47,0.97,178700,{"date":1808,"open":797,"high":1809,"low":807,"close":1810,"change":1742,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-30",59.32,56.92,-1.88,112900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-29",60.78,57.56,58.0099983,-2.98,-4.89,87900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-28",61.6,59.9,60.99,-0.97,-1.57,177000,{"date":1830,"open":1831,"high":30,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-27",60.33,59.029999,61.96,1.6,2.65,147800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-24",60.87,61,59.82,60.36,0,62100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1842,"change":1377,"percent_change":1066,"volume":1850,"transactions":9,"vwap":1842},"2025-10-23",59.91,60.45,58.85,113000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":609,"percent_change":1103,"volume":1857,"transactions":9,"vwap":1856},"2025-10-22",60.29,61.23,59.37,60.049999,123600,{"date":1859,"open":1824,"high":1860,"low":1861,"close":1862,"change":567,"percent_change":568,"volume":1863,"transactions":9,"vwap":1862},"2025-10-21",60.26,58.14,60.02,187500,{"date":1865,"open":1866,"high":1867,"low":1817,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-20",58.37,60.15,60.029999,1.74,2.99,139000,{"date":1873,"open":408,"high":646,"low":1874,"close":556,"change":350,"percent_change":26,"volume":1875,"transactions":9,"vwap":556},"2025-10-17",56.39,151100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":408,"change":609,"percent_change":1103,"volume":1881,"transactions":9,"vwap":408},"2025-10-16",58.35,59.34,58.040001,149000,{"date":1883,"open":349,"high":1884,"low":349,"close":489,"change":1885,"percent_change":1439,"volume":1886,"transactions":9,"vwap":489},"2025-10-15",58.57,2.01,111600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1029,"percent_change":17,"volume":1893,"transactions":9,"vwap":1892},"2025-10-14",55.91,56.95,55.86,56.44,103400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-13",57.2,57.33,55.2,55.64,-1.56,-2.73,133900,{"date":1904,"open":1905,"high":1906,"low":806,"close":1896,"change":1345,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1896},"2025-10-10",56.73,57.61,1.15,155100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1474,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-09",55.13,56.59,54.41,56.55,2.46,116700,{"date":1918,"open":1542,"high":1401,"low":1919,"close":1920,"change":86,"percent_change":1921,"volume":1844,"transactions":9,"vwap":1920},"2025-10-08",54.51,55.19,0.62,{"date":1923,"open":1762,"high":297,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-07",54.19,54.85,0.71,1.31,71700,{"date":1930,"open":1209,"high":1931,"low":1241,"close":1540,"change":409,"percent_change":146,"volume":1932,"transactions":9,"vwap":1540},"2025-10-06",54.42,91400,{"date":1934,"open":1935,"high":1540,"low":1935,"close":191,"change":598,"percent_change":1936,"volume":1744,"transactions":9,"vwap":191},"2025-10-03",52.63,1.61,{"date":1938,"open":1939,"high":1448,"low":978,"close":951,"change":993,"percent_change":1046,"volume":1420,"transactions":9,"vwap":951},"2025-10-02",52.6,{"date":1941,"open":1233,"high":1233,"low":1942,"close":970,"change":1326,"percent_change":1943,"volume":1944,"transactions":9,"vwap":970},"2025-10-01",52.67,-2.48,82400,{"date":1946,"open":223,"high":1155,"low":1222,"close":1331,"change":1947,"percent_change":17,"volume":986,"transactions":9,"vwap":1331},"2025-09-30",0.77,{"date":1949,"open":1208,"high":192,"low":1319,"close":1512,"change":1590,"percent_change":618,"volume":1950,"transactions":9,"vwap":1512},"2025-09-29",126600,{"date":1952,"open":977,"high":1350,"low":225,"close":255,"change":107,"percent_change":179,"volume":1119,"transactions":9,"vwap":255},"2025-09-26",{"date":1954,"open":1955,"high":1956,"low":1221,"close":226,"change":1132,"percent_change":1957,"volume":1958,"transactions":9,"vwap":226},"2025-09-25",53.71,54.35,-1.12,97500,{"date":1960,"open":1961,"high":1123,"low":224,"close":191,"change":800,"percent_change":1962,"volume":1963,"transactions":9,"vwap":191},"2025-09-24",54.060001,-1.49,92600,{"date":1965,"open":224,"high":1966,"low":1131,"close":1967,"change":126,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-23",54.52,54.38,1.68,109000,{"date":1971,"open":893,"high":1972,"low":893,"close":224,"change":1170,"percent_change":1973,"volume":1974,"transactions":9,"vwap":224},"2025-09-22",53.6,1.29,156100,{"date":1976,"open":1148,"high":1977,"low":1691,"close":225,"change":1591,"percent_change":288,"volume":1978,"transactions":9,"vwap":225},"2025-09-19",53.12,479800,{"date":1980,"open":203,"high":1981,"low":1183,"close":1148,"change":1491,"percent_change":93,"volume":1982,"transactions":9,"vwap":1148},"2025-09-18",53.54,108100,{"date":1984,"open":1773,"high":1985,"low":978,"close":893,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":893},"2025-09-17",53.49,0.82,1.58,169900,{"date":1990,"open":1991,"high":1148,"low":214,"close":1160,"change":195,"percent_change":1992,"volume":1559,"transactions":9,"vwap":1160},"2025-09-16",52.57,-1.72,{"date":1994,"open":1995,"high":1995,"low":1221,"close":225,"change":1957,"percent_change":1996,"volume":1997,"transactions":9,"vwap":225},"2025-09-15",54.15,-2.08,160100,{"date":1999,"open":2000,"high":1639,"low":254,"close":1777,"change":609,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1777},"2025-09-12",53.83,0.06,174300,{"date":2004,"open":193,"high":857,"low":193,"close":2005,"change":1262,"percent_change":1869,"volume":2006,"transactions":9,"vwap":2005},"2025-09-11",53.89,148800,{"date":2008,"open":1250,"high":1115,"low":990,"close":226,"change":696,"percent_change":227,"volume":2009,"transactions":9,"vwap":226},"2025-09-10",179600,{"date":2011,"open":1148,"high":2012,"low":2013,"close":198,"change":567,"percent_change":568,"volume":2014,"transactions":9,"vwap":198},"2025-09-09",53.61,52.47,135400,{"date":2016,"open":1961,"high":1961,"low":193,"close":1148,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1148},"2025-09-08",-1.07,-1.98,161800,{"date":2021,"open":255,"high":849,"low":1124,"close":2022,"change":1262,"percent_change":813,"volume":2023,"transactions":9,"vwap":2022},"2025-09-05",54.17,216200,{"date":2025,"open":2026,"high":2027,"low":1778,"close":1485,"change":2028,"percent_change":1203,"volume":2029,"transactions":9,"vwap":1485},"2025-09-04",53.36,53.95,0.2,207800,{"date":2031,"open":866,"high":1977,"low":1095,"close":900,"change":1345,"percent_change":1402,"volume":2032,"transactions":9,"vwap":900},"2025-09-03",125500,{"date":2034,"open":1209,"high":2035,"low":1116,"close":1249,"change":1537,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1249},"2025-09-02",53.97,-2.13,129800,{"date":2039,"open":1216,"high":1540,"low":1241,"close":1981,"change":618,"percent_change":1573,"volume":2040,"transactions":9,"vwap":1981},"2025-08-29",146200,{"date":2042,"open":2005,"high":2043,"low":1757,"close":2044,"change":299,"percent_change":1591,"volume":2045,"transactions":9,"vwap":2044},"2025-08-28",54.16,53.82,126800,{"date":2047,"open":1363,"high":857,"low":1363,"close":1520,"change":1655,"percent_change":239,"volume":2048,"transactions":9,"vwap":1520},"2025-08-27",75300,{"date":2050,"open":1430,"high":2044,"low":201,"close":223,"change":1591,"percent_change":288,"volume":2051,"transactions":9,"vwap":223},"2025-08-26",173000,{"date":2053,"open":1995,"high":2054,"low":2055,"close":1635,"change":2056,"percent_change":248,"volume":966,"transactions":9,"vwap":1635},"2025-08-25",54.28,53.38,-1.04,{"date":2058,"open":1124,"high":1782,"low":193,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-22",54.56,1.75,3.31,179400,{"date":2064,"open":1778,"high":913,"low":234,"close":1778,"change":1591,"percent_change":288,"volume":2065,"transactions":9,"vwap":1778},"2025-08-21",89300,{"date":2067,"open":1125,"high":1330,"low":1309,"close":865,"change":1046,"percent_change":697,"volume":2068,"transactions":9,"vwap":865},"2025-08-20",77100,{"date":2070,"open":2071,"high":1641,"low":1189,"close":223,"change":837,"percent_change":2072,"volume":1750,"transactions":9,"vwap":223},"2025-08-19",52.49,1.9,{"date":2074,"open":1250,"high":1150,"low":1468,"close":1042,"change":936,"percent_change":2075,"volume":1625,"transactions":9,"vwap":1042},"2025-08-18",-1.42,{"date":2077,"open":2078,"high":784,"low":984,"close":1137,"change":764,"percent_change":298,"volume":1145,"transactions":9,"vwap":1137},"2025-08-15",52.89,{"date":2080,"open":2035,"high":1995,"low":2081,"close":1309,"change":1227,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1309},"2025-08-14",52.7,-1.85,100200,{"date":2085,"open":1777,"high":1400,"low":224,"close":2086,"change":388,"percent_change":2028,"volume":2087,"transactions":9,"vwap":2086},"2025-08-13",54.029999,122100,{"date":2089,"open":1985,"high":2090,"low":226,"close":1777,"change":1066,"percent_change":1805,"volume":2091,"transactions":9,"vwap":1777},"2025-08-12",54.3,125300,{"date":2093,"open":947,"high":275,"low":1255,"close":1209,"change":1000,"percent_change":1170,"volume":2094,"transactions":9,"vwap":1209},"2025-08-11",108500,{"date":2096,"open":2055,"high":1383,"low":193,"close":1115,"change":227,"percent_change":228,"volume":2097,"transactions":9,"vwap":1115},"2025-08-08",62900,{"date":2099,"open":874,"high":1985,"low":1007,"close":1363,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1363},"2025-08-07",1.55,3,131600,{"date":2104,"open":907,"high":971,"low":887,"close":1613,"change":697,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1613},"2025-08-06",-0.4,94000,{"date":2108,"open":1778,"high":1130,"low":2109,"close":953,"change":2110,"percent_change":917,"volume":2111,"transactions":9,"vwap":953},"2025-08-05",51.79,-1.25,139500,{"date":2113,"open":1676,"high":1361,"low":1255,"close":1131,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1131},"2025-08-04",0.79,1.51,157500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":885,"change":2114,"percent_change":2122,"volume":2123,"transactions":9,"vwap":885},"2025-08-01",51.19,52.76,50.34,1.53,200300,{"date":2125,"open":1176,"high":1255,"low":1461,"close":2126,"change":2127,"percent_change":1244,"volume":2128,"transactions":9,"vwap":2126},"2025-07-31",51.6,-0.36,200200,{"date":2130,"open":1513,"high":265,"low":1700,"close":1478,"change":2131,"percent_change":288,"volume":2132,"transactions":9,"vwap":1478},"2025-07-30",-0.29,147100,{"date":2134,"open":1007,"high":1514,"low":1082,"close":878,"change":821,"percent_change":1721,"volume":2135,"transactions":9,"vwap":878},"2025-07-29",141300,{"date":2137,"open":952,"high":1468,"low":1612,"close":873,"change":1396,"percent_change":462,"volume":2138,"transactions":9,"vwap":873},"2025-07-28",148300,{"date":2140,"open":23,"high":224,"low":952,"close":1691,"change":638,"percent_change":360,"volume":2141,"transactions":9,"vwap":1691},"2025-07-25",165000,{"date":2143,"open":204,"high":928,"low":905,"close":1753,"change":483,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1753},"2025-07-24",-2.5,133000,{"date":2147,"open":2148,"high":2148,"low":1553,"close":942,"change":500,"percent_change":808,"volume":2149,"transactions":9,"vwap":942},"2025-07-23",54.45,1023600,{"date":2151,"open":2152,"high":1541,"low":2153,"close":2154,"change":2155,"percent_change":94,"volume":2156,"transactions":9,"vwap":2154},"2025-07-22",54.24,54.09,54.4,0.12,253300,{"date":2158,"open":1762,"high":1782,"low":1136,"close":2054,"change":1103,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2054},"2025-07-21",0.09,131100,{"date":2162,"open":2163,"high":2164,"low":2027,"close":2165,"change":1491,"percent_change":1496,"volume":2166,"transactions":9,"vwap":2165},"2025-07-18",54.37,55.31,54.23,131400,{"date":2168,"open":2005,"high":2148,"low":1129,"close":1136,"change":567,"percent_change":568,"volume":2169,"transactions":9,"vwap":1136},"2025-07-17",118800,{"date":2171,"open":1242,"high":2090,"low":784,"close":928,"change":131,"percent_change":779,"volume":2172,"transactions":9,"vwap":928},"2025-07-16",126900,{"date":2174,"open":1431,"high":686,"low":2055,"close":2055,"change":2175,"percent_change":2176,"volume":1205,"transactions":9,"vwap":2055},"2025-07-15",-2.32,-4.17,{"date":2178,"open":769,"high":1810,"low":1338,"close":2179,"change":560,"percent_change":2180,"volume":1457,"transactions":9,"vwap":2179},"2025-07-14",55.7,1.88,{"date":2182,"open":776,"high":1891,"low":2059,"close":1782,"change":1299,"percent_change":1783,"volume":2183,"transactions":9,"vwap":1782},"2025-07-11",87200,{"date":2185,"open":2186,"high":712,"low":2186,"close":2187,"change":2159,"percent_change":1521,"volume":2188,"transactions":9,"vwap":2187},"2025-07-10",55.17,55.68,132100,{"date":2190,"open":1766,"high":761,"low":1967,"close":2191,"change":628,"percent_change":1721,"volume":2192,"transactions":9,"vwap":2191},"2025-07-09",55.59,67600,{"date":2194,"open":2195,"high":2196,"low":1241,"close":1389,"change":511,"percent_change":923,"volume":1257,"transactions":9,"vwap":1389},"2025-07-08",54.59,55.35,{"date":2198,"open":2199,"high":2200,"low":791,"close":835,"change":1244,"percent_change":2201,"volume":2202,"transactions":9,"vwap":835},"2025-07-07",55.44,55.78,-1.24,115600,{"date":2204,"open":2205,"high":719,"low":1381,"close":2206,"change":26,"percent_change":786,"volume":2207,"transactions":9,"vwap":2206},"2025-07-03",55.89,55.57,74200,{"date":2209,"open":1891,"high":2210,"low":1357,"close":2205,"change":1730,"percent_change":1600,"volume":2211,"transactions":9,"vwap":2205},"2025-07-02",56.65,138800,{"date":2213,"open":2214,"high":1874,"low":857,"close":305,"change":2215,"percent_change":2216,"volume":2116,"transactions":9,"vwap":305},"2025-07-01",54.2,1.97,3.64,{"date":2218,"open":2165,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":669,"volume":2223,"transactions":9,"vwap":2221},"2025-06-30",54.91,53.21,54.18,-0.33,143400,{"date":2225,"open":843,"high":1394,"low":2022,"close":1919,"change":568,"percent_change":510,"volume":2226,"transactions":9,"vwap":1919},"2025-06-27",145300,{"date":2228,"open":1371,"high":768,"low":1233,"close":785,"change":764,"percent_change":298,"volume":2229,"transactions":9,"vwap":785},"2025-06-26",80700,{"date":2231,"open":2232,"high":2232,"low":849,"close":851,"change":1516,"percent_change":2233,"volume":2123,"transactions":9,"vwap":851},"2025-06-25",56.49,-3.93,{"date":2235,"open":1880,"high":1880,"low":316,"close":636,"change":2236,"percent_change":1462,"volume":2237,"transactions":9,"vwap":636},"2025-06-24",-0.68,155500,{"date":2239,"open":1201,"high":627,"low":1201,"close":2240,"change":1291,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-23",57.49,2.48,83900,{"date":2244,"open":316,"high":2245,"low":2246,"close":2247,"change":511,"percent_change":696,"volume":2248,"transactions":9,"vwap":2247},"2025-06-20",57.080002,55.73,56.099998,245600,{"date":2250,"open":2251,"high":440,"low":1426,"close":687,"change":43,"percent_change":852,"volume":1738,"transactions":9,"vwap":687},"2025-06-18",55.58,{"date":2253,"open":2199,"high":2254,"low":777,"close":2191,"change":2255,"percent_change":550,"volume":1451,"transactions":9,"vwap":2191},"2025-06-17",55.92,-0.08,{"date":2257,"open":807,"high":616,"low":1143,"close":1406,"change":195,"percent_change":1769,"volume":2258,"transactions":9,"vwap":1406},"2025-06-16",105500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":712,"change":194,"percent_change":360,"volume":2264,"transactions":9,"vwap":712},"2025-06-13",56.87,57.53,56.48,67000,{"date":2266,"open":825,"high":2267,"low":2268,"close":655,"change":993,"percent_change":1046,"volume":2192,"transactions":9,"vwap":655},"2025-06-12",57.84,56.84,{"date":2270,"open":2271,"high":539,"low":2272,"close":2273,"change":2131,"percent_change":78,"volume":2264,"transactions":9,"vwap":2273},"2025-06-11",57.46,57.12,57.13,{"date":2275,"open":2276,"high":2277,"low":2278,"close":418,"change":205,"percent_change":1885,"volume":2279,"transactions":9,"vwap":418},"2025-06-10",56.71,57.72,56.34,85400,{"date":2281,"open":2282,"high":1892,"low":763,"close":2283,"change":829,"percent_change":771,"volume":2284,"transactions":9,"vwap":2283},"2025-06-09",56.080002,56.29,77400,{"date":2286,"open":2287,"high":694,"low":1362,"close":2288,"change":550,"percent_change":1456,"volume":1615,"transactions":9,"vwap":2288},"2025-06-06",56.35,56.060001,{"date":2290,"open":317,"high":2291,"low":317,"close":762,"change":2001,"percent_change":388,"volume":2292,"transactions":9,"vwap":762},"2025-06-05",56.78,63400,{"date":2294,"open":2271,"high":2277,"low":2288,"close":2295,"change":916,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-04",56.14,-2.2,68100,{"date":2299,"open":655,"high":730,"low":2261,"close":805,"change":2028,"percent_change":330,"volume":1224,"transactions":9,"vwap":805},"2025-06-03",{"date":2301,"open":2302,"high":2303,"low":2268,"close":1896,"change":936,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1896},"2025-06-02",57.82,58.5,-1.29,115000,{"date":2307,"open":2308,"high":481,"low":668,"close":2309,"change":65,"percent_change":628,"volume":2310,"transactions":9,"vwap":2309},"2025-05-30",57.6,57.95,217000,{"date":2312,"open":2313,"high":665,"low":2314,"close":634,"change":2001,"percent_change":1053,"volume":2315,"transactions":9,"vwap":634},"2025-05-29",57.24,56.61,334400,{"date":2317,"open":2318,"high":1861,"low":668,"close":742,"change":228,"percent_change":266,"volume":2319,"transactions":9,"vwap":742},"2025-05-28",57.69,190600,{"date":2321,"open":656,"high":2322,"low":429,"close":424,"change":972,"percent_change":2323,"volume":2324,"transactions":9,"vwap":424},"2025-05-27",58.59,1.17,181100,{"date":2326,"open":2327,"high":2328,"low":806,"close":1896,"change":609,"percent_change":1103,"volume":2329,"transactions":9,"vwap":1896},"2025-05-23",57.099998,57.9,132300,{"date":2331,"open":1802,"high":1802,"low":2332,"close":2333,"change":501,"percent_change":2334,"volume":1601,"transactions":9,"vwap":2333},"2025-05-22",56.76,57.17,-1.47,{"date":2336,"open":2337,"high":430,"low":596,"close":539,"change":786,"percent_change":1826,"volume":2338,"transactions":9,"vwap":539},"2025-05-21",58.09,94500,{"date":2340,"open":2341,"high":2342,"low":594,"close":2322,"change":1619,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2322},"2025-05-20",58.96,59.17,-0.9,43000,{"date":2346,"open":597,"high":2347,"low":2348,"close":2349,"change":1001,"percent_change":121,"volume":2350,"transactions":9,"vwap":2349},"2025-05-19",59.28,57.76,59.12,83400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-05-16",57.060001,58.66,56.43,58.42,1.32,2.31,100400,{"date":2361,"open":2362,"high":2363,"low":1426,"close":2327,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2327},"2025-05-15",55.49,57.38,1.93,3.5,91800,{"date":2368,"open":1801,"high":2287,"low":2214,"close":2186,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2186},"2025-05-14",-1.08,-1.92,165900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1801,"change":2377,"percent_change":2378,"volume":1386,"transactions":9,"vwap":1801},"2025-05-13",58.75,58.91,55.8,-2.99,-5.05,{"date":2380,"open":2381,"high":1842,"low":2374,"close":2382,"change":501,"percent_change":937,"volume":869,"transactions":9,"vwap":2382},"2025-05-12",59.53,59.24,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1103,"percent_change":1179,"volume":2389,"transactions":9,"vwap":2388},"2025-05-09",59.87,60.39,59.56,60.09,68600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1573,"percent_change":360,"volume":2396,"transactions":9,"vwap":2395},"2025-05-08",60.61,61.29,59.76,60.040001,88600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":669,"percent_change":1227,"volume":2403,"transactions":9,"vwap":2402},"2025-05-07",61.33,61.69,60.38,60.56,81800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1171,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-06",60.35,62.07,59.61,61.17,2.24,117000,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":1619,"percent_change":1749,"volume":2417,"transactions":9,"vwap":2416},"2025-05-05",60.75,59.29,59.83,119100,{"date":2419,"open":2420,"high":2421,"low":805,"close":1842,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1842},"2025-05-02",57.85,61.53,-2.43,-3.87,243400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2222,"percent_change":1573,"volume":2431,"transactions":9,"vwap":2430},"2025-05-01",62.88,63.26,61.9,62.79,97100,{"date":2433,"open":2434,"high":182,"low":2435,"close":2436,"change":1016,"percent_change":141,"volume":2437,"transactions":9,"vwap":2436},"2025-04-30",63.14,61.64,63.12,146700,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-04-29",61.3,62.93,62.83,1.38,2.25,83200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":608,"volume":2453,"transactions":9,"vwap":2451},"2025-04-28",61.42,61.55,60.32,61.45,0.01,117300,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":216,"percent_change":1156,"volume":1601,"transactions":9,"vwap":2458},"2025-04-25",61.71,60.07,61.44,{"date":186,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},63.28,61.75,61.98,-1.3,-2.05,140300]