[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBSH":3,"homepage-market-summary":35,"stock-historical-CBSH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CBSH","2026-10-02",{"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},"Commerce Bancshares Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Commerce Bancshares Inc operates as the bank holding company for Commerce Bank. The bank is engaged in the general banking business, providing a broad range of retail, mortgage banking, corporate, investment, trust, and asset management products and services to individuals, businesses, and municipalities. The company has three reportable segments. The Commercial segment provides lending, leasing, deposit, payment, and cash management services to business and government customers. The Retail Banking segment offers consumer deposits, consumer lending, mortgage banking, and debit and credit card services through its branch network. The Wealth segment provides trust, estate planning, brokerage, and investment management services to individual and institutional clients.","4,976","Kansas City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9899,1.1,"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},55.28,55.09,55.8,55.03,54.83,0.45,0.82,808209.845813,16204,55.2519,60.92,46.99,1189877.4636260718,59.5,11731,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},63.19048,1060365,387033228.370144,-3.4,"2025-04-22",[187,188,198,209,220,230,241,251,262,272,283,294,304,314,325,334,345,356,367,376,386,396,404,414,422,431,441,451,462,470,480,488,499,509,519,527,535,543,553,561,571,581,591,601,611,620,629,637,645,654,661,668,678,687,693,699,708,713,720,727,732,738,745,749,755,763,770,776,783,788,794,800,808,816,825,832,840,848,855,861,869,875,882,890,899,908,916,924,930,935,942,951,958,965,972,980,988,995,1002,1011,1017,1026,1033,1040,1047,1055,1059,1064,1072,1079,1084,1091,1098,1106,1113,1121,1127,1134,1141,1147,1154,1159,1166,1170,1178,1185,1191,1198,1204,1213,1221,1229,1236,1243,1250,1258,1265,1271,1280,1284,1290,1295,1301,1305,1312,1319,1327,1331,1338,1344,1349,1356,1364,1371,1377,1383,1390,1396,1404,1410,1417,1425,1430,1435,1442,1449,1455,1460,1467,1475,1480,1485,1490,1496,1502,1510,1517,1524,1532,1539,1545,1553,1561,1567,1574,1582,1588,1595,1601,1607,1612,1616,1621,1627,1631,1636,1639,1646,1649,1653,1658,1666,1672,1678,1682,1686,1691,1696,1701,1709,1715,1723,1731,1738,1747,1755,1764,1772,1779,1788,1797,1803,1810,1818,1826,1834,1840,1846,1852,1859,1867,1875,1883,1889,1896,1904,1912,1919,1925,1931,1937,1945,1953,1961,1970,1979,1987,1995,2002,2011,2019,2025,2033,2041,2047,2055,2061,2067,2075,2083,2089,2096,2103,2111,2116,2125,2132,2138,2144,2150,2155,2163,2171,2179,2188,2196,2203,2210,2217,2224,2232,2238,2243,2248,2254,2263,2271,2278,2286,2293,2300,2305,2310,2316,2324,2332,2337,2343,2351,2358,2364,2372,2380,2388,2396,2404,2412,2419,2428,2435,2444,2451,2458,2465,2473,2480,2486,2493,2499,2506,2514,2520,2526,2532,2539,2543,2549,2556,2562,2568,2576,2584,2591,2599,2606,2611,2615,2622,2628,2634,2641,2647,2652,2657,2665,2674,2680,2688,2695,2700,2704,2711,2717,2724,2728,2735,2741,2747,2753,2758,2763,2770,2778,2785,2790],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",54.4,54.895,53.85,0.09,0.16,850172.206954,19149,54.5811,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",55.24,55.945,54.681,54.74,-0.59,-1.07,968630.783319,15629,54.8537,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",55.67,55.987253,55.01,55.33,-0.55,-0.98,753382.086881,14649,55.3212,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",56.57,55.7,55.88,-0.56,-0.99,677037.364363,16585,55.9151,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",55.93,56.52,55.8144,56.44,0.68,1.22,828152.633473,16447,56.3509,{"date":242,"open":243,"high":244,"low":20,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",55.9,56.11,55.76,0.17,0.31,1300271.640531,21649,55.6193,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",55.49,56.035,55.44,55.59,-0.09,-0.16,970775.464305,20336,55.6507,{"date":263,"open":264,"high":265,"low":211,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",56.65,56.875,55.68,-0.87,-1.54,1216826.522082,20730,55.9153,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",57.38,57.39,56.54,56.55,-0.54,-0.95,1130015.544456,20370,56.7652,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",57.41,57.48,56.68,57.09,-0.36,-0.63,2650967.433679,17738,57.0678,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":246,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",57.7,57.94,57.05,57.45,0.3,969612.921301,19319,57.5251,{"date":305,"open":306,"high":307,"low":264,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",58.28,58.5,57.28,-1.23,-2.1,1336586.023025,20372,57.6011,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",58.77,59.015,58.46,58.51,-0.14,-0.24,800433.345295,17846,58.5994,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":132,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",58.34,59.095,58.65,0.69,958721.66048,19095,58.6801,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",58.47,58.8536,57.93,58.25,-0.04,-0.07,785984.561753,16857,58.2109,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",58.27,58.31,57.66,58.29,0.2,0.34,1326048.496655,16259,58.1652,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",57.95,58.345,57.56,58.09,-0.18,-0.31,813904.908192,16792,57.9757,{"date":368,"open":369,"high":370,"low":371,"close":347,"change":372,"percent_change":258,"volume":373,"transactions":374,"vwap":375},"2026-09-08",58.84,59.09,58.22,-0.095,1150997.406209,19212,58.4197,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":117,"volume":383,"transactions":384,"vwap":385},"2026-09-04",58.03,58.57,57.945,58.365,-0.005,631724.429873,13197,58.3928,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",57.96,58.8,58.37,0.41,0.71,1103025.49018,15321,58.3823,{"date":397,"open":398,"high":399,"low":398,"close":388,"change":26,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",57.23,58.425,1.44,895512.222983,16095,57.9729,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":226,"volume":411,"transactions":412,"vwap":413},"2026-09-01",57.71,58.04,57.071,57.14,-0.57,735979.164617,16265,57.324,{"date":415,"open":378,"high":416,"low":417,"close":406,"change":418,"percent_change":410,"volume":419,"transactions":420,"vwap":421},"2026-08-31",58.035,57.5,-0.33,929266.19668,17202,57.7151,{"date":423,"open":424,"high":425,"low":426,"close":407,"change":117,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",58.19,58.45,57.9,-0.02,846242.294125,18653,58.1113,{"date":432,"open":433,"high":359,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",58.12,57.6,58.05,-0.45,-0.77,660867.339559,15054,58.0554,{"date":442,"open":443,"high":444,"low":445,"close":307,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",58.41,58.75,58.14,0.27,0.46,769963.108771,16334,58.5535,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",58.63,58.704,57.97,58.23,-0.4,-0.68,706314.596255,15127,58.2194,{"date":463,"open":425,"high":464,"low":465,"close":453,"change":127,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",59.335,57.51,0.43,848390.139831,16714,58.7177,{"date":471,"open":472,"high":473,"low":348,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",59.04,59.39,58.38,-0.42,-0.71,1085315.510142,17247,58.5191,{"date":481,"open":482,"high":483,"low":318,"close":389,"change":341,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",58.71,59.35,-0.12,798288.195075,22094,58.9689,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",59.61,59.97,58.78,58.87,-0.69,-1.16,1023990.070004,20066,59.0723,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",60.09,59.47,59.56,-0.15,-0.25,996643.175263,19952,59.6448,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":225,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",60.11,60.48,59.63,59.71,-0.93,844541.259605,16638,59.8865,{"date":520,"open":501,"high":521,"low":522,"close":523,"change":446,"percent_change":25,"volume":524,"transactions":525,"vwap":526},"2026-08-14",60.49,59.83,60.27,702007.675013,17244,60.2719,{"date":528,"open":491,"high":512,"low":529,"close":530,"change":531,"percent_change":58,"volume":532,"transactions":533,"vwap":534},"2026-08-13",59.7,60,0.29,677315.681508,14397,59.965,{"date":536,"open":537,"high":514,"low":538,"close":514,"change":330,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",58.95,58.83,1.17,854123.739027,16323,59.5093,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",58.68,59.34,59.02,0.37,0.63,735549.896118,14960,59.0943,{"date":554,"open":547,"high":555,"low":336,"close":329,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",59.32,-0.43,-0.73,1013353.370288,24415,58.7346,{"date":562,"open":369,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",59.235,58.35,59.08,-0.05,-0.08,664753.245553,18412,59.0672,{"date":572,"open":530,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",60.33,59.06,59.13,-0.53,-0.89,759889.619335,16756,59.3245,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":436,"volume":588,"transactions":589,"vwap":590},"2026-08-05",60.14,60.19,59.6,59.66,-0.27,771003.2328,17062,59.7835,{"date":592,"open":490,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",60.475,59.37,59.93,0.26,0.44,983697.634233,18336,60.0689,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":132,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",59.55,60.065,59.3425,59.67,0.67,1109098.327975,20728,59.6524,{"date":612,"open":513,"high":613,"low":574,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",59.82,59.27,-0.17,-0.29,1296562.487114,26778,59.3483,{"date":621,"open":622,"high":623,"low":555,"close":624,"change":577,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",60.18,60.435,59.44,-1.48,1043956.464363,26144,59.6296,{"date":630,"open":631,"high":30,"low":632,"close":573,"change":147,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",59.77,59.14,0.53,1465114.606689,26491,60.5001,{"date":638,"open":473,"high":639,"low":614,"close":640,"change":107,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",60.05,60.01,1.71,1275711.271001,27110,59.8165,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":257,"percent_change":504,"volume":651,"transactions":652,"vwap":653},"2026-07-27",59.1,59.575,58.93,59,1135622.800764,22023,59.1299,{"date":655,"open":656,"high":585,"low":389,"close":370,"change":597,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",58.88,0.75,1652698.955883,23666,59.2116,{"date":662,"open":348,"high":663,"low":664,"close":329,"change":566,"percent_change":257,"volume":665,"transactions":666,"vwap":667},"2026-07-23",58.66,57.8101,1053141.64794,20594,58.4109,{"date":669,"open":336,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",58.79,58.08,58.7,0.33,0.57,1085567.775279,22856,58.5898,{"date":679,"open":680,"high":389,"low":681,"close":390,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",58.42,58.045,-0.41,-0.7,944446.203839,20450,58.3429,{"date":688,"open":575,"high":502,"low":425,"close":492,"change":289,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",-0.61,1181584.693693,23491,58.7605,{"date":694,"open":695,"high":622,"low":537,"close":632,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":632},"2026-07-17",59.59,-0.26,-0.44,1318100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",58.97,60.76,58.36,59.4,1.24,2.13,2247200,{"date":709,"open":338,"high":379,"low":710,"close":711,"change":127,"percent_change":466,"volume":712,"transactions":9,"vwap":711},"2026-07-15",57.77,58.16,1268500,{"date":714,"open":715,"high":716,"low":710,"close":717,"change":718,"percent_change":226,"volume":719,"transactions":9,"vwap":717},"2026-07-14",58.17,58.67,57.91,-0.58,1064400,{"date":721,"open":453,"high":316,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",58.21,58.49,0.12,0.21,1017900,{"date":728,"open":390,"high":716,"low":729,"close":390,"change":730,"percent_change":246,"volume":731,"transactions":9,"vwap":390},"2026-07-10",58.13,0.1,723700,{"date":733,"open":734,"high":379,"low":735,"close":347,"change":236,"percent_change":736,"volume":737,"transactions":9,"vwap":347},"2026-07-09",57.69,57.47,1.18,980500,{"date":739,"open":672,"high":672,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",57.040001,57.59,-1.25,-2.12,2273500,{"date":746,"open":538,"high":614,"low":747,"close":369,"change":730,"percent_change":246,"volume":748,"transactions":9,"vwap":369},"2026-07-07",58.82,763600,{"date":750,"open":751,"high":649,"low":752,"close":753,"change":392,"percent_change":237,"volume":754,"transactions":9,"vwap":753},"2026-07-06",58.33,58.2,58.74,943500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":476,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-02",59.0099983,59.21,57.79,58.029999,-1.21,1276300,{"date":764,"open":765,"high":766,"low":767,"close":753,"change":768,"percent_change":641,"volume":769,"transactions":9,"vwap":753},"2026-07-01",57.75,58.91,57.53,0.99,1242700,{"date":771,"open":772,"high":564,"low":773,"close":765,"change":774,"percent_change":204,"volume":775,"transactions":9,"vwap":765},"2026-06-30",57.88,57.63,-0.34,1429800,{"date":777,"open":778,"high":779,"low":780,"close":361,"change":300,"percent_change":781,"volume":782,"transactions":9,"vwap":361},"2026-06-29",57.99,58.43,57.54,0.52,1368200,{"date":784,"open":765,"high":338,"low":785,"close":759,"change":157,"percent_change":786,"volume":787,"transactions":9,"vwap":759},"2026-06-26",57.4,0.61,2302900,{"date":789,"open":276,"high":710,"low":790,"close":791,"change":26,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-25",56.53,57.44,1.45,1227200,{"date":795,"open":796,"high":797,"low":232,"close":798,"change":142,"percent_change":736,"volume":799,"transactions":9,"vwap":798},"2026-06-24",55.96,56.78,56.62,1280500,{"date":801,"open":802,"high":803,"low":804,"close":796,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-06-23",55.2,56.07,54.95,0.88,1.6,972200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":157,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-22",54.87,55.55,54.86,55.080002,0.64,1088700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",55.040001,55.5,54.55,54.73,0.01,0.02,2431900,{"date":826,"open":21,"high":827,"low":828,"close":829,"change":576,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-17",55.74,54.32,54.72,-0.96,1750300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":633,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",54.99,55.52,54.85,55.25,0.97,1155800,{"date":841,"open":842,"high":843,"low":844,"close":829,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":829},"2026-06-15",55.75,56,54.62,-1.1,-1.97,1342300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":164,"percent_change":87,"volume":854,"transactions":9,"vwap":853},"2026-06-12",55.39,55.87,55.26,55.82,1141300,{"date":856,"open":857,"high":852,"low":858,"close":813,"change":781,"percent_change":859,"volume":860,"transactions":9,"vwap":813},"2026-06-11",54.75,54.41,0.95,1066100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":236,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",54,54.91,53.94,54.56,1.26,1724100,{"date":870,"open":871,"high":812,"low":871,"close":872,"change":873,"percent_change":805,"volume":874,"transactions":9,"vwap":872},"2026-06-09",53.56,53.88,0.47,2023000,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":236,"volume":881,"transactions":9,"vwap":879},"2026-06-08",53.049999,53.72,53.41,0.36,1304400,{"date":883,"open":884,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-06-05",52.46,53.34,52.099998,0.6,1.14,1435700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",52.060001,52.75,51.95,52.45,1.09,2.12,1203500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",51.83,52,51.080002,51.36,-0.66,-1.27,1198000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":674,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",51.19,52.34,51.14,52.02,1.11,1351400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":437,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",51.8,52.14,51.33,51.45,-1.47,1004700,{"date":925,"open":926,"high":895,"low":927,"close":928,"change":725,"percent_change":132,"volume":929,"transactions":9,"vwap":928},"2026-05-29",51.79,51.69,52.22,994900,{"date":931,"open":918,"high":928,"low":932,"close":933,"change":112,"percent_change":724,"volume":934,"transactions":9,"vwap":933},"2026-05-28",51.47,52.0099983,1152900,{"date":936,"open":884,"high":937,"low":938,"close":894,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":894},"2026-05-27",52.49,51.74,-0.46,-0.88,818900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",52.37,53,52.16,52.41,0.04,0.08,1055800,{"date":952,"open":953,"high":954,"low":955,"close":944,"change":956,"percent_change":352,"volume":957,"transactions":9,"vwap":944},"2026-05-22",52.24,52.5,51.97,0.18,954000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":567,"percent_change":504,"volume":964,"transactions":9,"vwap":963},"2026-05-21",52.029999,52.57,49.62,52.19,1198100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":58,"percent_change":859,"volume":971,"transactions":9,"vwap":970},"2026-05-20",51.81,52.64,51.43,52.27,1059900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":505,"volume":979,"transactions":9,"vwap":977},"2026-05-19",51.93,52.28,51.42,51.78,-0.13,1011400,{"date":981,"open":903,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",52.040001,51.040001,51.91,0.96,1.88,1135700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":257,"percent_change":362,"volume":994,"transactions":9,"vwap":993},"2026-05-15",51.22,51.51,50.47,50.95,1384100,{"date":996,"open":997,"high":998,"low":997,"close":983,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":983},"2026-05-14",50.73,51.48,0.72,1.43,990600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",50.89,51.17,50.16,50.32,-0.82,-1.6,1228400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":912,"change":194,"percent_change":247,"volume":1016,"transactions":9,"vwap":912},"2026-05-12",51.11,51.44,50.049999,1119500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-11",51.98,52.09,50.75,50.98,-0.91,-1.75,1163200,{"date":1027,"open":1028,"high":937,"low":1029,"close":1030,"change":204,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-08",52.42,51.54,51.89,-1.12,958900,{"date":1034,"open":1035,"high":945,"low":1036,"close":1037,"change":566,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",52.7,52.3,52.48,-0.1,1134100,{"date":1041,"open":1042,"high":1043,"low":947,"close":1044,"change":132,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-06",52.47,53.09,52.53,0.77,1365100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":657,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",51.86,52.31,51.64,52.13,0.39,1058800,{"date":1056,"open":1057,"high":911,"low":1057,"close":938,"change":616,"percent_change":225,"volume":1058,"transactions":9,"vwap":938},"2026-05-04",51.62,1023500,{"date":1060,"open":1061,"high":895,"low":1062,"close":960,"change":1063,"percent_change":1063,"volume":934,"transactions":9,"vwap":960},"2026-05-01",51.87,51.6,0,{"date":1065,"open":1066,"high":1067,"low":1068,"close":960,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":960},"2026-04-30",50.93,52.21,50.91,0.8,1.56,1613700,{"date":1073,"open":901,"high":982,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",51.02,51.23,-0.74,-1.42,1044700,{"date":1080,"open":927,"high":1081,"low":1075,"close":955,"change":859,"percent_change":1082,"volume":1083,"transactions":9,"vwap":955},"2026-04-28",52.18,1.86,1469400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1074,"change":447,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1074},"2026-04-27",50.56,51.31,50.54,0.91,671700,{"date":1092,"open":998,"high":1093,"low":1094,"close":1086,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1086},"2026-04-24",51.77,50.43,-1.01,-1.96,1027700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":838,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",50.88,51.82,50.68,51.57,1.92,1332600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":822,"percent_change":823,"volume":1112,"transactions":9,"vwap":1111},"2026-04-22",50.83,51,50.19,50.6,1346600,{"date":1114,"open":1115,"high":926,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",51.32,50.0099983,50.59,-0.81,-1.58,2022200,{"date":1122,"open":1123,"high":960,"low":1124,"close":1125,"change":446,"percent_change":633,"volume":1126,"transactions":9,"vwap":1125},"2026-04-20",51.0099983,50.51,51.4,1432900,{"date":1128,"open":1004,"high":1129,"low":1130,"close":1131,"change":236,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-17",51.71,50.28,51.13,1.35,2239400,{"date":1135,"open":1088,"high":1136,"low":1137,"close":1138,"change":321,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-16",50.84,50.23,50.45,-0.47,1326100,{"date":1142,"open":1143,"high":1123,"low":1144,"close":1145,"change":822,"percent_change":823,"volume":1146,"transactions":9,"vwap":1145},"2026-04-15",50.72,50.31,50.69,965800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1102,"change":1152,"percent_change":436,"volume":1153,"transactions":9,"vwap":1102},"2026-04-14",50.62,50.99,50.35,-0.23,1006900,{"date":1155,"open":992,"high":993,"low":1156,"close":1068,"change":466,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1068},"2026-04-13",50.080002,0.85,1181400,{"date":1160,"open":983,"high":1161,"low":1162,"close":1163,"change":476,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-10",51.15,50.39,50.48,-1.39,1078500,{"date":1167,"open":1124,"high":1014,"low":1168,"close":910,"change":1053,"percent_change":1045,"volume":1169,"transactions":9,"vwap":910},"2026-04-09",50.33,849400,{"date":1171,"open":1172,"high":1173,"low":1143,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",50.76,51.37,50.8,0.83,1.66,1326600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1063,"percent_change":1063,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",49.81,50.49,49.8,49.97,1115200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1183,"change":193,"percent_change":956,"volume":1190,"transactions":9,"vwap":1183},"2026-04-06",49.66,50.2,49.53,806400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":887,"percent_change":237,"volume":1197,"transactions":9,"vwap":1196},"2026-04-02",49.09,49.94,48.74,49.88,864400,{"date":1199,"open":1200,"high":1196,"low":1201,"close":1202,"change":949,"percent_change":194,"volume":1203,"transactions":9,"vwap":1202},"2026-04-01",49.26,49.21,49.28,879700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",48.82,49.67,48.4,49.2,0.98,2.03,1300400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":247,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",48.2,48.66,48.02,48.22,0.15,831000,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-27",48.71,48,48.07,-0.92,-1.88,822700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":25,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-26",48.37,49.040001,48.99,0.93,767100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":730,"percent_change":725,"volume":1242,"transactions":9,"vwap":1241},"2026-03-25",48.78,49.13,47.93,48.54,788500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":352,"percent_change":392,"volume":1249,"transactions":9,"vwap":1248},"2026-03-24",47.66,48.96,47.63,48.44,1181600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":805,"volume":1257,"transactions":9,"vwap":1255},"2026-03-23",48.64,48.93,47.85,48.099998,0.42,1384200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":730,"percent_change":725,"volume":1264,"transactions":9,"vwap":1263},"2026-03-20",47.55,47.96,47.33,47.68,4073300,{"date":1266,"open":1267,"high":1268,"low":31,"close":1269,"change":949,"percent_change":246,"volume":1270,"transactions":9,"vwap":1269},"2026-03-19",47.49,47.9,47.58,1383200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",47.82,47.87,47.28,47.5,-0.32,-0.67,1530200,{"date":1281,"open":1248,"high":1282,"low":1269,"close":1273,"change":978,"percent_change":587,"volume":1283,"transactions":9,"vwap":1273},"2026-03-17",49.18,967700,{"date":1285,"open":1224,"high":1286,"low":1287,"close":1288,"change":300,"percent_change":549,"volume":1289,"transactions":9,"vwap":1288},"2026-03-16",48.5,47.88,47.95,1092700,{"date":1291,"open":1263,"high":1292,"low":1275,"close":1293,"change":194,"percent_change":352,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",47.94,47.65,1131900,{"date":1296,"open":1269,"high":1297,"low":1298,"close":1267,"change":1118,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1267},"2026-03-12",48.080002,47.38,-1.68,1161800,{"date":1302,"open":1252,"high":1246,"low":1261,"close":1303,"change":204,"percent_change":761,"volume":1304,"transactions":9,"vwap":1303},"2026-03-11",48.3,1339900,{"date":1306,"open":1307,"high":1308,"low":1206,"close":1309,"change":476,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-10",49.47,50.09,48.89,-1.43,1676400,{"date":1313,"open":1188,"high":1188,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",48.58,49.6,-0.76,-1.51,1489100,{"date":1320,"open":1321,"high":1149,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",50.29,49.35,50.36,-1.15,-2.23,1233900,{"date":1328,"open":974,"high":1081,"low":1329,"close":991,"change":1076,"percent_change":1077,"volume":1330,"transactions":9,"vwap":991},"2026-03-05",51.26,971200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":814,"percent_change":705,"volume":1337,"transactions":9,"vwap":1336},"2026-03-04",51.7,52.33,51.52,52.25,1375600,{"date":1339,"open":1066,"high":1340,"low":1341,"close":1342,"change":978,"percent_change":505,"volume":1343,"transactions":9,"vwap":1342},"2026-03-03",51.84,50.17,51.61,1390300,{"date":1345,"open":1346,"high":913,"low":1180,"close":938,"change":657,"percent_change":1347,"volume":1348,"transactions":9,"vwap":938},"2026-03-02",50.38,1.47,2175800,{"date":1350,"open":1042,"high":1351,"low":1352,"close":1150,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1150},"2026-02-27",52.74,50.86,-2.34,-4.39,2066700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":447,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-26",53.060001,54.080002,52.8,53.33,0.87,1170200,{"date":1365,"open":1366,"high":1367,"low":975,"close":1368,"change":607,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",52.55,53.13,52.87,1.28,941800,{"date":1372,"open":1373,"high":1366,"low":1374,"close":1375,"change":340,"percent_change":567,"volume":1376,"transactions":9,"vwap":1375},"2026-02-24",52.23,51.39,52.2,1153400,{"date":1378,"open":865,"high":1379,"low":938,"close":953,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":953},"2026-02-23",54.42,-1.79,-3.31,1568400,{"date":1384,"open":1385,"high":1386,"low":1368,"close":1387,"change":157,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-20",53.64,54.2,54.029999,0.65,1453900,{"date":1391,"open":1368,"high":1392,"low":1393,"close":1394,"change":781,"percent_change":1210,"volume":1395,"transactions":9,"vwap":1394},"2026-02-19",53.77,52.76,53.68,1545400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1219,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-18",53.0099983,53.89,52.91,53.16,0.28,1701300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1398,"change":204,"percent_change":845,"volume":1409,"transactions":9,"vwap":1398},"2026-02-17",53.84,54.65,52.89,1360800,{"date":1411,"open":878,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":225,"volume":1416,"transactions":9,"vwap":1414},"2026-02-13",54.02,53.3,53.6,-0.3,1345500,{"date":1418,"open":1419,"high":819,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-12",55.049999,52.92,53.9,-0.83,-1.52,1565700,{"date":1426,"open":1427,"high":1428,"low":1379,"close":821,"change":362,"percent_change":418,"volume":1429,"transactions":9,"vwap":821},"2026-02-11",55.15,55.69,1199900,{"date":1431,"open":1432,"high":1433,"low":1379,"close":864,"change":1277,"percent_change":718,"volume":1434,"transactions":9,"vwap":864},"2026-02-10",55,55.51,1021900,{"date":1436,"open":1437,"high":1438,"low":857,"close":1439,"change":112,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-09",54.77,55.84,55.23,0.11,1900400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":137,"percent_change":1000,"volume":1448,"transactions":9,"vwap":1447},"2026-02-06",54.78,55.31,54.71,55.17,1293200,{"date":1450,"open":1451,"high":1452,"low":871,"close":1453,"change":949,"percent_change":1219,"volume":1454,"transactions":9,"vwap":1453},"2026-02-05",54.3,54.84,54.39,1520200,{"date":1456,"open":1394,"high":1457,"low":1394,"close":1458,"change":999,"percent_change":87,"volume":1459,"transactions":9,"vwap":1458},"2026-02-04",54.81,54.31,1234400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":880,"percent_change":236,"volume":1466,"transactions":9,"vwap":1465},"2026-02-03",52.9,54.33,52.68,53.59,1250900,{"date":1468,"open":968,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-02",53.53,52.35,53.23,0.59,1.12,1485000,{"date":1476,"open":1477,"high":1478,"low":1336,"close":968,"change":1152,"percent_change":697,"volume":1479,"transactions":9,"vwap":968},"2026-01-30",52.82,53.099998,1687300,{"date":1481,"open":1482,"high":1483,"low":1067,"close":1368,"change":725,"percent_change":132,"volume":1484,"transactions":9,"vwap":1368},"2026-01-29",52.96,53.15,1441200,{"date":1486,"open":913,"high":945,"low":1487,"close":1488,"change":674,"percent_change":896,"volume":1489,"transactions":9,"vwap":1488},"2026-01-28",51.56,52.66,1761500,{"date":1491,"open":1492,"high":1493,"low":982,"close":1020,"change":494,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1020},"2026-01-27",52.83,53.02,-1.31,1215100,{"date":1497,"open":877,"high":1498,"low":1499,"close":1500,"change":556,"percent_change":1118,"volume":1501,"transactions":9,"vwap":1500},"2026-01-26",53.29,52.39,52.78,1366200,{"date":1503,"open":1504,"high":190,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-23",54.24,52.98,53.21,-1.22,-2.24,1672000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":458,"percent_change":309,"volume":1516,"transactions":9,"vwap":1515},"2026-01-22",54.38,56.060001,54.18,54.43,1718800,{"date":1518,"open":1392,"high":819,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-21",53.69,55.11,1.63,3.05,1499200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1118,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",53.91,54.44,53.42,53.48,-1.49,947700,{"date":1533,"open":1534,"high":844,"low":1535,"close":1536,"change":587,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-16",54.28,53.97,54.29,-0.49,1371000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":866,"change":466,"percent_change":1543,"volume":1544,"transactions":9,"vwap":866},"2026-01-15",54.14,55.060001,0.79,1151900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":137,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-14",53.2,54.35,53.17,54.13,1.46,1424900,{"date":1554,"open":1555,"high":1556,"low":1360,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",53.22,53.51,53.35,0.13,0.24,1138400,{"date":1562,"open":1563,"high":1564,"low":1477,"close":1555,"change":290,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1555},"2026-01-12",53.58,53.99,-1.17,847900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":192,"change":495,"percent_change":1572,"volume":1573,"transactions":9,"vwap":192},"2026-01-09",55.14,55.35,53.8,-2.11,806000,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-08",53.57,55.66,55.0099983,1.29,2.4,979500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":878,"change":257,"percent_change":615,"volume":1587,"transactions":9,"vwap":878},"2026-01-07",53.63,53.93,53.36,1522700,{"date":1589,"open":1367,"high":1406,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-06",52.97,53.81,0.55,1.03,933700,{"date":1596,"open":955,"high":1597,"low":955,"close":1598,"change":94,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-05",53.71,53.26,1.95,1328000,{"date":1602,"open":1603,"high":1604,"low":932,"close":953,"change":1038,"percent_change":1605,"volume":1606,"transactions":9,"vwap":953},"2026-01-02",52.36,52.86,-0.19,849800,{"date":1608,"open":1477,"high":1609,"low":1050,"close":911,"change":1610,"percent_change":1023,"volume":1611,"transactions":9,"vwap":911},"2025-12-31",52.84,-0.48,915000,{"date":1613,"open":961,"high":1505,"low":1036,"close":1477,"change":1614,"percent_change":446,"volume":1615,"transactions":9,"vwap":1477},"2025-12-30",0.14,616500,{"date":1617,"open":1482,"high":1471,"low":1618,"close":1464,"change":1619,"percent_change":576,"volume":1620,"transactions":9,"vwap":1464},"2025-12-29",52.52,-0.28,591200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1482,"change":341,"percent_change":978,"volume":1626,"transactions":9,"vwap":1482},"2025-12-26",52.99,53.24,52.63,442900,{"date":1628,"open":1498,"high":1586,"low":945,"close":1629,"change":362,"percent_change":774,"volume":1630,"transactions":9,"vwap":1629},"2025-12-24",53.029999,338400,{"date":1632,"open":1408,"high":1633,"low":1368,"close":1506,"change":1634,"percent_change":880,"volume":1635,"transactions":9,"vwap":1506},"2025-12-23",53.73,0.19,1086100,{"date":1637,"open":945,"high":1528,"low":1477,"close":1493,"change":725,"percent_change":132,"volume":1638,"transactions":9,"vwap":1493},"2025-12-22",845200,{"date":1640,"open":1420,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":457,"volume":1645,"transactions":9,"vwap":1643},"2025-12-19",53.31,52.17,52.81,-0.21,3674900,{"date":1647,"open":1398,"high":1385,"low":1420,"close":1493,"change":504,"percent_change":1619,"volume":1648,"transactions":9,"vwap":1493},"2025-12-18",981300,{"date":1650,"open":1035,"high":1651,"low":1035,"close":1549,"change":1402,"percent_change":633,"volume":1652,"transactions":9,"vwap":1549},"2025-12-17",53.45,883500,{"date":1654,"open":1529,"high":1655,"low":1477,"close":1408,"change":1656,"percent_change":761,"volume":1657,"transactions":9,"vwap":1408},"2025-12-16",53.5,-0.65,755900,{"date":1659,"open":1585,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-15",54.46,53.4,53.54,-0.2,-0.37,870300,{"date":1667,"open":1597,"high":872,"low":1668,"close":1669,"change":446,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-12",53.32,53.74,0.5,1073000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1219,"percent_change":1402,"volume":1677,"transactions":9,"vwap":1676},"2025-12-11",53.12,53.95,53.47,951400,{"date":1679,"open":902,"high":1414,"low":902,"close":1668,"change":705,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1668},"2025-12-10",2.38,1174900,{"date":1683,"open":975,"high":1408,"low":913,"close":1684,"change":978,"percent_change":505,"volume":1685,"transactions":9,"vwap":1684},"2025-12-09",52.080002,915300,{"date":1687,"open":1050,"high":1492,"low":919,"close":1067,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1067},"2025-12-08",-0.03,-0.06,981500,{"date":1692,"open":1028,"high":1693,"low":1373,"close":953,"change":475,"percent_change":1694,"volume":1695,"transactions":9,"vwap":953},"2025-12-05",52.73,-0.8,1032500,{"date":1697,"open":1698,"high":1699,"low":928,"close":1488,"change":300,"percent_change":674,"volume":1700,"transactions":9,"vwap":1488},"2025-12-04",52.26,52.94,1352000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1603,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1603},"2025-12-03",50.65,52.62,50.64,1.77,3.5,1317400,{"date":1710,"open":1129,"high":902,"low":1711,"close":1117,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1117},"2025-12-02",50.58,-1.3148,-2.53,1665100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":896,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",51.15238,52.26667,51.095238,51.90476,0.5619,1104390,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1402,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",51.25714,51.81905,51.18095,51.34286,0.1429,623280,{"date":1732,"open":1733,"high":1734,"low":1727,"close":1735,"change":1736,"percent_change":1277,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",51.22857,51.87619,51.2,-0.1619,1400910,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-25",51.30476,51.80952,51.27619,51.3619,0.4381,0.86,1651125,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1009,"volume":1754,"transactions":9,"vwap":1752},"2025-11-24",51.54286,51.57143,50.89524,50.92381,-0.8286,1333920,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",50.52381,52.028572,50.34286,51.75238,1.4286,2.84,1341900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1472,"volume":1771,"transactions":9,"vwap":1769},"2025-11-20",50.1619,50.68571,49.96191,50.32381,0.2952,1120770,{"date":1773,"open":1774,"high":1759,"low":1775,"close":1776,"change":1777,"percent_change":1175,"volume":1778,"transactions":9,"vwap":1776},"2025-11-19",49.62857,49.5619,50.028572,0.4095,1337385,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-18",48.84762,49.74286,48.68571,49.61905,0.7238,1.48,1307985,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-17",50.93333,51.0095253,48.71429,48.89524,-2.0857,-4.09,898275,{"date":1798,"open":1799,"high":1727,"low":1757,"close":1800,"change":1801,"percent_change":615,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",50.95238,50.98095,-0.0857,860475,{"date":1804,"open":1805,"high":1758,"low":1806,"close":1807,"change":1808,"percent_change":742,"volume":1809,"transactions":9,"vwap":1807},"2025-11-13",51.6381,50.10476,51.066666,-0.6476,1272285,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":340,"volume":1817,"transactions":9,"vwap":1815},"2025-11-12",51.74286,52.39048,51.5619,51.71429,-0.019,684285,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":447,"volume":1825,"transactions":9,"vwap":1823},"2025-11-11",51.55238,52.047619,51.24762,51.73333,0.2381,901530,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":504,"volume":1833,"transactions":9,"vwap":1831},"2025-11-10",51.60952,51.88572,51.39048,51.49524,-0.0762,1178415,{"date":1835,"open":1752,"high":1836,"low":1837,"close":1750,"change":1838,"percent_change":859,"volume":1839,"transactions":9,"vwap":1750},"2025-11-07",51.59048,50.80952,0.4857,983115,{"date":1841,"open":1842,"high":1125,"low":1843,"close":1844,"change":1801,"percent_change":615,"volume":1845,"transactions":9,"vwap":1844},"2025-11-06",50.97143,50.77143,51.085712,815010,{"date":1847,"open":1751,"high":1848,"low":1751,"close":1849,"change":1850,"percent_change":548,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",51.69524,51.17143,0.1905,1252230,{"date":1853,"open":1854,"high":1855,"low":1774,"close":1800,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1800},"2025-11-04",50.23809,51.20952,1.1048,2.22,1584555,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1537,"volume":1866,"transactions":9,"vwap":1864},"2025-11-03",49.79048,50.14286,49.21905,49.87619,-0.2476,1380540,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":786,"volume":1874,"transactions":9,"vwap":1872},"2025-10-31",49.52381,50.27619,49.18095,50.12381,0.3048,1971270,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-30",49.71429,50.40952,49.81905,0.1143,0.23,1311135,{"date":1884,"open":1854,"high":1885,"low":1315,"close":1886,"change":1887,"percent_change":1024,"volume":1888,"transactions":9,"vwap":1886},"2025-10-29",50.72381,49.70476,-0.8857,1405215,{"date":1890,"open":1891,"high":1109,"low":1892,"close":1893,"change":1894,"percent_change":949,"volume":1895,"transactions":9,"vwap":1893},"2025-10-28",50.71429,50.22857,50.59048,0.0381,1132950,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1644,"volume":1903,"transactions":9,"vwap":1901},"2025-10-27",50.88572,51.26667,50.54286,50.55238,-0.1048,1341795,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":112,"volume":1911,"transactions":9,"vwap":1909},"2025-10-24",50.85714,51.40952,50.58095,50.65714,0.0286,880950,{"date":1913,"open":1842,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1656,"volume":1918,"transactions":9,"vwap":1916},"2025-10-23",51.23809,50.3619,50.62857,-0.3333,775845,{"date":1920,"open":1743,"high":1805,"low":1921,"close":1922,"change":1923,"percent_change":689,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",50.91429,50.96191,-0.3143,1127910,{"date":1926,"open":1927,"high":918,"low":1928,"close":1742,"change":1929,"percent_change":418,"volume":1930,"transactions":9,"vwap":1742},"2025-10-21",51.42857,51.14286,-0.1714,976395,{"date":1932,"open":1933,"high":1726,"low":1740,"close":1934,"change":1935,"percent_change":549,"volume":1936,"transactions":9,"vwap":1934},"2025-10-20",51.33333,51.44762,0.3238,1232385,{"date":1938,"open":1908,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-17",51.31429,50,51.12381,1.219,2.44,1792350,{"date":1946,"open":1947,"high":1948,"low":1774,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-16",53.038094,53.89524,49.90476,-4.0572,-7.52,2193135,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-15",56.2,53.81905,53.96191,-2.1143,-3.77,1529430,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-14",54.87619,56.33333,54.81905,56.076191,0.981,1.78,963585,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-13",54.33333,55.51429,54.038094,55.095238,1.1619,2.15,890085,{"date":1980,"open":1981,"high":1982,"low":1948,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-10",55.99047,56.18095,53.93333,-1.8191,-3.26,1080660,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":556,"volume":1994,"transactions":9,"vwap":1992},"2025-10-09",55.78095,56.25714,55.49524,55.75238,-0.2381,684915,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1981,"change":2000,"percent_change":587,"volume":2001,"transactions":9,"vwap":1981},"2025-10-08",56.28571,56.54286,55.72381,-0.1524,937440,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-07",56.65714,57,56.057144,56.14286,-0.4857,-0.86,789180,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":58,"volume":2018,"transactions":9,"vwap":2016},"2025-10-06",57.038094,57.3619,56.39048,56.62857,0.2762,811860,{"date":2020,"open":2007,"high":2021,"low":2022,"close":2023,"change":2017,"percent_change":58,"volume":2024,"transactions":9,"vwap":2023},"2025-10-03",56.94286,56.038094,56.35238,761880,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1966,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1966},"2025-10-02",56.41905,56.87619,55.64762,-0.4476,-0.79,1135890,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":494,"volume":2040,"transactions":9,"vwap":2038},"2025-10-01",56.76191,57.047619,56.27619,56.52381,-0.3905,1061550,{"date":2042,"open":2043,"high":2005,"low":2023,"close":2044,"change":2045,"percent_change":873,"volume":2046,"transactions":9,"vwap":2044},"2025-09-30",56.58095,56.91429,0.2667,844515,{"date":2048,"open":2005,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-29",57.028572,56.17143,56.64762,-0.3524,-0.62,713475,{"date":2056,"open":2021,"high":2057,"low":2058,"close":2005,"change":2059,"percent_change":786,"volume":2060,"transactions":9,"vwap":2005},"2025-09-26",57.28571,56.44762,0.3429,897645,{"date":2062,"open":2063,"high":2064,"low":22,"close":2004,"change":2065,"percent_change":1175,"volume":2066,"transactions":9,"vwap":2004},"2025-09-25",55.88572,56.84762,0.4667,944475,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":887,"volume":2074,"transactions":9,"vwap":2072},"2025-09-24",55.93333,56.32381,55.87619,56.19048,0.3333,865200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":696,"volume":2082,"transactions":9,"vwap":2080},"2025-09-23",56.1619,56.69524,55.60952,55.85714,-0.1429,698565,{"date":2084,"open":1964,"high":2085,"low":2086,"close":843,"change":2087,"percent_change":557,"volume":2088,"transactions":9,"vwap":843},"2025-09-22",56.6,55.68571,-0.4095,672840,{"date":2090,"open":2091,"high":2091,"low":1955,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-19",57.38095,56.40952,-0.9714,-1.69,2806545,{"date":2097,"open":2098,"high":2099,"low":1964,"close":2091,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2091},"2025-09-18",56.60952,57.4381,0.9524,1.69,769230,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":896,"volume":2110,"transactions":9,"vwap":2108},"2025-09-17",56.085712,57.24762,55.71429,56.42857,0.6095,1020390,{"date":2112,"open":2072,"high":2072,"low":2113,"close":2114,"change":2039,"percent_change":494,"volume":2115,"transactions":9,"vwap":2114},"2025-09-16",55.1619,55.81905,817845,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-15",56.98095,57.057144,56.0095253,56.20952,-0.6286,-1.11,841575,{"date":2126,"open":2127,"high":2128,"low":2051,"close":2129,"change":2087,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-12",57.22857,57.34286,56.8381,-0.72,873600,{"date":2133,"open":2134,"high":2091,"low":2135,"close":2106,"change":2136,"percent_change":147,"volume":2137,"transactions":9,"vwap":2106},"2025-09-11",57.14286,56.78095,0.181,843255,{"date":2139,"open":2106,"high":2140,"low":2141,"close":2142,"change":1923,"percent_change":215,"volume":2143,"transactions":9,"vwap":2142},"2025-09-10",57.68571,56.66667,57.066666,1130955,{"date":2145,"open":2146,"high":2147,"low":2057,"close":2091,"change":2148,"percent_change":267,"volume":2149,"transactions":9,"vwap":2091},"2025-09-09",57.88572,58.18095,-0.5048,706020,{"date":2151,"open":2152,"high":2153,"low":2134,"close":2146,"change":1850,"percent_change":673,"volume":2154,"transactions":9,"vwap":2146},"2025-09-08",57.80952,58.095238,1078455,{"date":2156,"open":2157,"high":2158,"low":785,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-05",58.55238,59.019047,57.69524,-1.0191,-1.74,1723890,{"date":2164,"open":2157,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-04",58.74286,58.057144,58.71429,0.3143,0.54,1333395,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":625,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",58.98095,59.70476,57.85714,58.4,-0.8762,1015035,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-02",58.39048,59.39048,58.1619,59.27619,0.2857,0.48,897750,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":567,"volume":2195,"transactions":9,"vwap":2193},"2025-08-29",59.17143,59.50476,58.89524,58.99047,-0.0476,701820,{"date":2197,"open":2198,"high":2199,"low":2158,"close":2200,"change":2201,"percent_change":1494,"volume":2202,"transactions":9,"vwap":2200},"2025-08-28",59.98095,60.19048,59.038094,-0.781,704445,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":725,"volume":2209,"transactions":9,"vwap":2207},"2025-08-27",59.47619,60.17143,59.81905,0.1238,1521030,{"date":2211,"open":2212,"high":530,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-26",59.18095,59.69524,0.4952,0.84,1253700,{"date":2218,"open":2219,"high":2220,"low":2212,"close":2221,"change":2222,"percent_change":1324,"volume":2223,"transactions":9,"vwap":2221},"2025-08-25",59.80952,60.057144,59.2,-0.6857,646380,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-22",59.047619,60.46667,59.88572,1.0191,1.73,1619310,{"date":2233,"open":2167,"high":2234,"low":2235,"close":2236,"change":2000,"percent_change":696,"volume":2237,"transactions":9,"vwap":2236},"2025-08-21",59.23809,58.48571,58.86667,515760,{"date":2239,"open":2240,"high":2184,"low":2241,"close":2158,"change":1894,"percent_change":112,"volume":2242,"transactions":9,"vwap":2158},"2025-08-20",59.13333,58.66667,441420,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2173,"change":1873,"percent_change":781,"volume":2247,"transactions":9,"vwap":2173},"2025-08-19",58.45714,59.28571,595875,{"date":2249,"open":2250,"high":2167,"low":2251,"close":2252,"change":132,"percent_change":330,"volume":2253,"transactions":9,"vwap":2252},"2025-08-18",58.20952,57.93333,58.67619,599655,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-15",59.11428,59.15238,58.21905,58.27619,-0.6952,-1.18,652995,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1605,"volume":2270,"transactions":9,"vwap":2268},"2025-08-14",58.60952,59.028572,58.19048,58.97143,-0.1143,960120,{"date":2272,"open":2273,"high":2256,"low":2274,"close":2275,"change":2276,"percent_change":107,"volume":2277,"transactions":9,"vwap":2275},"2025-08-13",58.76191,58.26667,59.085712,0.5905,571830,{"date":2279,"open":2280,"high":2157,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-12",57.76191,57.58095,58.49524,1.0762,1.87,616035,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1736,"percent_change":1619,"volume":2292,"transactions":9,"vwap":2291},"2025-08-11",57.79048,57.97143,57.23809,57.41905,496230,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2281,"change":2298,"percent_change":51,"volume":2299,"transactions":9,"vwap":2281},"2025-08-08",57.42857,57.86667,57.0095253,0.5714,375900,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2297,"change":2039,"percent_change":458,"volume":2304,"transactions":9,"vwap":2297},"2025-08-07",57.65714,56.85714,553140,{"date":2306,"open":2307,"high":2308,"low":2106,"close":785,"change":2148,"percent_change":267,"volume":2309,"transactions":9,"vwap":785},"2025-08-06",58.028572,58.085712,617085,{"date":2311,"open":2166,"high":2267,"low":2312,"close":2313,"change":2314,"percent_change":427,"volume":2315,"transactions":9,"vwap":2313},"2025-08-05",57.40952,57.90476,-0.0095,594090,{"date":2317,"open":2128,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-04",57.99047,57.095238,57.91429,0.8476,1.49,631995,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2142,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2142},"2025-08-01",57.60952,57.8,56.59048,-1.219,-2.09,681450,{"date":2333,"open":2296,"high":2167,"low":2296,"close":2334,"change":2335,"percent_change":566,"volume":2336,"transactions":9,"vwap":2334},"2025-07-31",58.28571,-0.0286,897960,{"date":2338,"open":2339,"high":2340,"low":2308,"close":2341,"change":1663,"percent_change":774,"volume":2342,"transactions":9,"vwap":2341},"2025-07-30",58.65714,59.20952,58.31429,839580,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-29",59.42857,59.48571,58.51429,-0.4952,-0.84,926625,{"date":2352,"open":2345,"high":2345,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-28",58.69524,59.0095253,-0.0667,-0.11,638715,{"date":2359,"open":389,"high":2360,"low":2259,"close":2361,"change":2362,"percent_change":1256,"volume":2363,"transactions":9,"vwap":2361},"2025-07-25",59.21905,59.076191,0.2476,725235,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1077,"volume":2371,"transactions":9,"vwap":2369},"2025-07-24",59.45714,59.61905,58.6381,58.82857,-0.8476,642390,{"date":2373,"open":2374,"high":2375,"low":2346,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-23",61.4,61.53333,59.67619,-1.5048,-2.46,1274490,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":257,"volume":2387,"transactions":9,"vwap":2385},"2025-07-22",61.11428,61.67619,60.67619,61.18095,-0.0571,677250,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1923,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-21",61.6381,62.41905,61.20952,61.23809,-0.51,736155,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2059,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-18",61.79048,61.82857,60.96191,61.55238,0.56,1443960,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2392,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2392},"2025-07-17",60.5619,61.49524,60.31429,0.9143,1.52,2348640,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":823,"volume":2418,"transactions":9,"vwap":2416},"2025-07-16",61.28571,59.57143,60.29524,0.0095,1132635,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-15",62.77143,63.15238,60.25714,60.28571,-2.6762,-4.25,1151640,{"date":2429,"open":2430,"high":2431,"low":2398,"close":2432,"change":2433,"percent_change":107,"volume":2434,"transactions":9,"vwap":2432},"2025-07-14",62.27619,63.085712,62.96191,0.6286,678195,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-11",62.8381,62.91429,62.14286,62.33333,-0.6095,-0.97,737625,{"date":2445,"open":2446,"high":181,"low":2447,"close":2448,"change":2449,"percent_change":705,"volume":2450,"transactions":9,"vwap":2448},"2025-07-10",62.12381,61.84762,62.94286,0.7714,637350,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1729,"percent_change":1881,"volume":2457,"transactions":9,"vwap":2456},"2025-07-09",62.1619,62.35238,61.78095,62.17143,569940,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1850,"percent_change":247,"volume":2464,"transactions":9,"vwap":2463},"2025-07-08",61.94286,62.3619,61.44762,62.028572,816270,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":674,"volume":2472,"transactions":9,"vwap":2470},"2025-07-07",61.35238,62.076191,60.98095,61.8381,0.3524,1015980,{"date":2474,"open":2393,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1089,"volume":2479,"transactions":9,"vwap":2477},"2025-07-03",62.20952,61.22857,61.48571,0.5524,382305,{"date":2481,"open":2482,"high":2483,"low":2199,"close":2484,"change":2045,"percent_change":597,"volume":2485,"transactions":9,"vwap":2484},"2025-07-02",60.84762,61.14286,60.93333,691320,{"date":2487,"open":2488,"high":2483,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-01",58.87619,60.66667,1.4572,2.46,1344735,{"date":2494,"open":2345,"high":2495,"low":2496,"close":2340,"change":2497,"percent_change":1614,"volume":2498,"transactions":9,"vwap":2340},"2025-06-30",59.44762,58.40952,0.0857,569730,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2081,"percent_change":321,"volume":2505,"transactions":9,"vwap":2504},"2025-06-27",59.4381,59.54286,58.79048,59.12381,870240,{"date":2507,"open":2508,"high":2509,"low":2259,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-26",58.30476,59.37143,59.26667,1.1238,1.93,907305,{"date":2515,"open":2516,"high":2167,"low":2517,"close":2518,"change":457,"percent_change":458,"volume":2519,"transactions":9,"vwap":2518},"2025-06-25",58.54286,58.038094,58.14286,828555,{"date":2521,"open":2192,"high":2522,"low":2523,"close":2516,"change":2524,"percent_change":956,"volume":2525,"transactions":9,"vwap":2516},"2025-06-24",59.46667,58.41905,0.1048,988890,{"date":2527,"open":2528,"high":2529,"low":434,"close":2530,"change":2276,"percent_change":94,"volume":2531,"transactions":9,"vwap":2530},"2025-06-23",58,58.53333,58.4381,1132740,{"date":2533,"open":2152,"high":2534,"low":2535,"close":2536,"change":1770,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-20",58.066666,57.5619,57.84762,0.51,1157205,{"date":2540,"open":2127,"high":2308,"low":2127,"close":2541,"change":1729,"percent_change":127,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",57.55238,692895,{"date":2544,"open":2545,"high":2546,"low":2005,"close":2312,"change":2547,"percent_change":577,"volume":2548,"transactions":9,"vwap":2312},"2025-06-17",57.45714,58.15238,-0.5143,770385,{"date":2550,"open":2551,"high":2552,"low":2152,"close":2553,"change":2554,"percent_change":1881,"volume":2555,"transactions":9,"vwap":2553},"2025-06-16",58.0095253,58.96191,57.92381,0.1333,1220205,{"date":2557,"open":2530,"high":2347,"low":2558,"close":2288,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2288},"2025-06-13",57.67619,-1.2952,-2.19,501480,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2275,"change":1736,"percent_change":587,"volume":2567,"transactions":9,"vwap":2275},"2025-06-12",59.14286,59.1619,58.50476,447405,{"date":2569,"open":2570,"high":2571,"low":2221,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-11",60.76191,60.87619,59.24762,-1.4,-2.31,762930,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":446,"volume":2583,"transactions":9,"vwap":2581},"2025-06-10",60.62857,60.92381,60.22857,60.64762,0.1619,566580,{"date":2585,"open":2586,"high":2587,"low":2423,"close":2588,"change":2589,"percent_change":193,"volume":2590,"transactions":9,"vwap":2588},"2025-06-09",60.42857,61.038094,60.48571,0.0571,412965,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2586,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2586},"2025-06-06",60.095238,60.65714,59.74286,0.8381,1.41,415905,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2260,"percent_change":1324,"volume":2605,"transactions":9,"vwap":2604},"2025-06-05",60.39048,60.44762,59.29524,59.59048,624645,{"date":2607,"open":2601,"high":2608,"low":2609,"close":2424,"change":1063,"percent_change":1063,"volume":2610,"transactions":9,"vwap":2424},"2025-06-04",60.50476,59.8381,438375,{"date":2612,"open":2522,"high":2613,"low":2212,"close":2424,"change":2321,"percent_change":1000,"volume":2614,"transactions":9,"vwap":2424},"2025-06-03",60.34286,526785,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2501,"change":2620,"percent_change":279,"volume":2621,"transactions":9,"vwap":2501},"2025-06-02",60.0095253,60.047619,58.8381,-0.5714,518805,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2617,"change":1993,"percent_change":457,"volume":2627,"transactions":9,"vwap":2617},"2025-05-30",60.12381,60.24762,59.49524,975345,{"date":2629,"open":2630,"high":2416,"low":2631,"close":2625,"change":2632,"percent_change":1089,"volume":2633,"transactions":9,"vwap":2625},"2025-05-29",59.76191,59.51429,0.5429,1343685,{"date":2635,"open":2636,"high":2469,"low":2637,"close":2174,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2174},"2025-05-28",60.70476,59.66667,-1.0381,-1.71,560280,{"date":2642,"open":2416,"high":2643,"low":2376,"close":2644,"change":2645,"percent_change":1521,"volume":2646,"transactions":9,"vwap":2644},"2025-05-27",60.81905,60.74286,0.9714,521220,{"date":2648,"open":2504,"high":2649,"low":2273,"close":2650,"change":2030,"percent_change":1076,"volume":2651,"transactions":9,"vwap":2650},"2025-05-23",60.1619,59.77143,508830,{"date":2653,"open":2198,"high":2654,"low":2198,"close":2655,"change":1894,"percent_change":112,"volume":2656,"transactions":9,"vwap":2655},"2025-05-22",60.71429,60.21905,567420,{"date":2658,"open":2659,"high":2660,"low":2624,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-21",61.32381,61.76191,60.18095,-1.7143,-2.77,730275,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-05-20",62.42857,62.52381,61.81905,61.89524,-0.5333,-0.85,498330,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2667,"change":1832,"percent_change":484,"volume":2679,"transactions":9,"vwap":2667},"2025-05-19",61.98095,62.47619,61.71429,373905,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":724,"volume":2687,"transactions":9,"vwap":2685},"2025-05-16",62.39048,62.75238,62.19048,62.50476,0.0762,465570,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2667,"change":2693,"percent_change":1219,"volume":2694,"transactions":9,"vwap":2667},"2025-05-15",62.38095,62.99047,62.019047,0.0952,362565,{"date":2696,"open":2697,"high":2698,"low":2669,"close":2440,"change":1063,"percent_change":1063,"volume":2699,"transactions":9,"vwap":2440},"2025-05-14",61.91429,62.87619,423675,{"date":2701,"open":2702,"high":2691,"low":2702,"close":2440,"change":1736,"percent_change":696,"volume":2703,"transactions":9,"vwap":2440},"2025-05-13",61.60952,515655,{"date":2705,"open":2460,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1707,"volume":2710,"transactions":9,"vwap":2708},"2025-05-12",62.86667,61.77143,62.49524,2.1143,566370,{"date":2712,"open":2713,"high":2581,"low":2714,"close":2715,"change":2693,"percent_change":194,"volume":2716,"transactions":9,"vwap":2715},"2025-05-09",60.27619,60.019047,60.38095,449610,{"date":2718,"open":2719,"high":2720,"low":2631,"close":2424,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2424},"2025-05-08",59.75238,60.61905,1.0667,1.8,408450,{"date":2725,"open":2495,"high":2637,"low":2173,"close":2360,"change":2726,"percent_change":596,"volume":2727,"transactions":9,"vwap":2360},"2025-05-07",0.1524,348285,{"date":2729,"open":2730,"high":2205,"low":2529,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-06",58.92381,59.066666,-0.619,-1.04,370755,{"date":2736,"open":2737,"high":2613,"low":2738,"close":2739,"change":1917,"percent_change":225,"volume":2740,"transactions":9,"vwap":2739},"2025-05-05",59.35238,59.33333,59.68571,307650,{"date":2742,"open":2504,"high":2661,"low":2743,"close":2714,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2714},"2025-05-02",58.64762,1.6476,2.82,345450,{"date":2748,"open":2536,"high":2749,"low":2106,"close":2750,"change":2751,"percent_change":1089,"volume":2752,"transactions":9,"vwap":2750},"2025-05-01",58.81905,58.37143,0.5238,414750,{"date":2754,"open":2291,"high":2551,"low":2755,"close":2536,"change":2756,"percent_change":2130,"volume":2757,"transactions":9,"vwap":2536},"2025-04-30",56.72381,-0.419,766395,{"date":2759,"open":2760,"high":2761,"low":2545,"close":2274,"change":1729,"percent_change":127,"volume":2762,"transactions":9,"vwap":2274},"2025-04-29",57.94286,58.59048,453180,{"date":2764,"open":2320,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":137,"volume":2769,"transactions":9,"vwap":2767},"2025-04-28",58.35238,57.47619,58.12381,0.4476,378630,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2558,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2558},"2025-04-25",57.82857,58.29524,57.49524,-0.7714,-1.32,472185,{"date":2779,"open":2290,"high":2347,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-04-24",57.019047,58.44762,0.9429,1.64,428085,{"date":2786,"open":2259,"high":2787,"low":2290,"close":2788,"change":2017,"percent_change":2186,"volume":2789,"transactions":9,"vwap":2788},"2025-04-23",59.82857,57.50476,573510,{"date":185,"open":2791,"high":2792,"low":2006,"close":2127,"change":2793,"percent_change":2722,"volume":2794,"transactions":9,"vwap":2127},56.21905,57.54286,1.0095,538545]