[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFSC":3,"homepage-market-summary":35,"stock-historical-EFSC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EFSC","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},"Enterprise Financial Services Corporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Enterprise Financial Services Corporation is a financial holding company. It offers banking and wealth management services to individuals and business customers located in Arizona, California, Florida, Kansas, Missouri, Nevada, and New Mexico, in addition to loan and deposit production offices throughout the United States. The company offers a broad range of business and personal banking services including wealth management services. Its Lending services include commercial and industrial, commercial real estate, real estate construction and development, residential real estate and consumer loans.","1,418","Clayton, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3302,1.4,"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},60.08,60.01,60.88,59.73,59.5,0.58,0.97,159744.23901,5356,60.0697,68.73,51.18,228333.40322234,50.7,5842,{"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":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},48.19,209729,76551150.805585,20.76,"2025-04-22",[187,188,198,209,220,231,241,252,262,273,283,294,304,315,326,337,348,359,368,378,387,398,408,419,429,438,446,457,467,475,485,494,504,514,525,535,546,556,566,575,584,595,605,615,624,634,641,650,660,668,679,688,696,705,715,724,731,737,746,752,761,768,774,781,787,796,802,808,815,821,826,834,841,849,856,863,871,879,885,891,898,906,915,921,928,937,946,955,962,969,976,984,989,997,1004,1012,1019,1026,1035,1043,1049,1056,1062,1070,1076,1085,1094,1103,1110,1118,1126,1132,1140,1146,1155,1163,1171,1177,1184,1191,1199,1205,1213,1218,1224,1230,1238,1247,1254,1262,1271,1279,1286,1293,1301,1310,1317,1325,1332,1339,1345,1351,1356,1362,1369,1375,1384,1390,1399,1407,1412,1419,1424,1430,1436,1443,1450,1457,1463,1469,1474,1479,1485,1491,1496,1502,1507,1510,1517,1525,1533,1541,1549,1555,1563,1570,1573,1581,1588,1595,1601,1606,1611,1618,1624,1631,1635,1641,1649,1656,1663,1668,1676,1681,1688,1692,1698,1704,1710,1718,1725,1730,1737,1742,1749,1754,1761,1767,1773,1779,1785,1789,1793,1799,1806,1812,1820,1827,1835,1843,1850,1856,1863,1869,1874,1878,1884,1890,1894,1900,1907,1913,1919,1926,1931,1936,1942,1948,1952,1958,1964,1970,1976,1982,1988,1995,2002,2007,2012,2016,2023,2028,2034,2038,2041,2046,2053,2057,2060,2065,2070,2076,2083,2089,2094,2100,2106,2113,2118,2122,2126,2132,2137,2141,2148,2154,2157,2161,2167,2173,2178,2182,2189,2194,2198,2204,2210,2216,2223,2227,2232,2236,2242,2245,2248,2253,2256,2260,2266,2269,2272,2278,2284,2289,2295,2300,2305,2310,2314,2318,2323,2327,2329,2333,2338,2342,2347,2353,2358,2362,2368,2373,2378,2384,2389,2394,2400,2406,2408,2412,2417,2421,2427,2435,2441,2446,2453,2458,2464,2469,2474,2479,2483,2486,2492,2497,2501,2505,2508,2513,2517,2523,2526,2530,2536,2541,2547,2549,2556,2563,2571,2576,2582,2590,2596],{"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",58.63,59.52,57.68,0.55,0.93,218075.336676,7129,59.039,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",59.3,59.97,58.605,58.95,-0.37,-0.62,259901.658579,6627,58.9523,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",60.18,60.44,59.055,59.32,-0.83,-1.38,216255.249737,6746,59.3689,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",60.79,60.91,60.1,60.15,-0.78,-1.28,238036.324371,6680,60.346,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":132,"volume":238,"transactions":239,"vwap":240},"2026-09-25",61.02,61.41,60.63,60.93,0.24,304909.868628,8524,60.9884,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",60.215,60.755,59.93,60.69,0.845,1.41,307515.82414,7430,60.4138,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":29},"2026-09-23",60.33,60.48,59.8,59.845,-0.545,-0.9,227259.439353,5999,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",61.52,61.65,60.355,60.39,-0.59,-0.97,439105.484637,10486,60.687,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":205,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",61.93,61.99,60.94,60.98,-1.01,249801.042785,7112,61.1724,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",61.62,61.945,60.87,61.6,-0.54,-0.87,1397785.82815,10204,61.5898,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",62.83,61.8,62.14,0.09,0.15,299061.72836,8565,62.2501,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",63.07,63.3,61.04,62.05,-1.07,-1.7,384872.595004,10109,62.302,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",63.77,64.2016,62.9,63.12,-1.02,-1.59,394222.66929,9937,63.2818,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",64.2,64.525,63.52,64.14,0.01,0.02,228707.8222,8091,64.0524,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",64.56,64.6,63.5,64.13,0.21,0.33,214697.935101,6370,63.9992,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",63.34,63.96,62.84,63.92,0.46,0.72,180910.547233,5848,63.5598,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":289,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",63.46,63.94,62.82,-0.84,197620.418103,6015,63.3691,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":321,"volume":375,"transactions":376,"vwap":377},"2026-09-08",64.41,64.46,63.49,64,-0.66,174248.145287,5460,64.1607,{"date":379,"open":328,"high":380,"low":328,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",64.93,64.66,0.22,0.34,212319.572099,6577,64.6549,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",64.11,64.59,64.02,64.44,0.8,1.26,175766.148313,5313,64.3045,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":87,"volume":405,"transactions":406,"vwap":407},"2026-09-02",63.15,64.21,63.06,63.64,0.84,299309.292201,7700,63.705,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",62.99,63.505,62.48,62.8,-0.43,-0.68,199177.970386,5296,62.8239,{"date":420,"open":341,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",63.645,63.1002,63.23,-0.36,-0.57,201440.583883,4842,63.2658,{"date":430,"open":341,"high":431,"low":432,"close":433,"change":299,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",63.88,63.335,63.59,0.14,216579.575891,11024,63.5885,{"date":439,"open":440,"high":441,"low":442,"close":341,"change":300,"percent_change":237,"volume":443,"transactions":444,"vwap":445},"2026-08-27",63,63.51,62.5,128891.353628,8838,63.2422,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",63.55,63.91,63.33,63.35,-0.03,-0.05,198270.307444,5426,63.5321,{"date":458,"open":403,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",63.885,63.155,63.38,-0.14,-0.22,147007.0048,4059,63.3841,{"date":468,"open":469,"high":392,"low":350,"close":330,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",63.82,-0.15,-0.24,129965.037451,5115,63.6584,{"date":476,"open":477,"high":478,"low":350,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",64.24,64.735,63.67,-0.34,-0.53,167607.889099,10840,63.7285,{"date":486,"open":487,"high":389,"low":488,"close":489,"change":490,"percent_change":142,"volume":491,"transactions":492,"vwap":493},"2026-08-20",63.4,63.16,64.01,0.42,165948.766679,5692,63.8975,{"date":495,"open":496,"high":497,"low":498,"close":433,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",65.39,65.48,63.485,-1.85,-2.83,223213.849784,6495,64.0416,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",66.12,65.16,65.44,-0.52,-0.79,161300.89041,9192,65.4708,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",66.17,66.62,65.79,65.96,-0.47,-0.71,178481.20019,12532,66.0656,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":452,"volume":532,"transactions":533,"vwap":534},"2026-08-14",66.18,66.87,64.29,66.43,-0.02,183541.120157,5056,66.4326,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",66.95,67.26,66.425,66.45,-0.11,-0.17,195515.323355,5824,66.5908,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":157,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",66.35,66.73,65.88,66.56,0.53,194772.301429,11739,66.5512,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":552,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",65.74,66.52,65.468,66.21,0.81,162336.246917,5606,66.2506,{"date":567,"open":497,"high":527,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",64.69,65.68,-0.23,-0.35,228558.710161,13623,65.6107,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":520,"percent_change":521,"volume":581,"transactions":582,"vwap":583},"2026-08-07",66.26,66.33,65.56,65.91,150818.5713,6522,66.0625,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",67.28,67.41,66.28,66.38,-0.5,-0.75,275264.277279,12537,66.5611,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":205,"volume":602,"transactions":603,"vwap":604},"2026-08-05",67.45,67.63,66.728,66.88,-0.42,256298.860802,5973,67.0482,{"date":606,"open":607,"high":608,"low":551,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",66.77,67.97,67.3,0.5,0.75,223190.770357,10550,67.469,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":58,"percent_change":164,"volume":621,"transactions":622,"vwap":623},"2026-08-03",66.85,67.55,66.51,66.8,196764.349591,6451,66.8581,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":193,"volume":631,"transactions":632,"vwap":633},"2026-07-31",66.03,66.55,65.715,66.31,0.36,199732.297656,10239,66.1955,{"date":635,"open":540,"high":636,"low":550,"close":637,"change":471,"percent_change":424,"volume":638,"transactions":639,"vwap":640},"2026-07-30",66.745,65.95,161661.62458,7166,66.2185,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":481,"percent_change":510,"volume":647,"transactions":648,"vwap":649},"2026-07-29",66.57,66.86,65.94,66.19,233612.736421,9494,66.3888,{"date":651,"open":629,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",66.825,65.66,66.72,1.06,1.61,161075.023833,5183,66.5506,{"date":661,"open":506,"high":662,"low":663,"close":653,"change":664,"percent_change":590,"volume":665,"transactions":666,"vwap":667},"2026-07-27",66.555,65.58,-0.33,294892.3252,5332,65.7726,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",65.14,66.08,64.95,65.99,0.95,1.46,228117.50315,8725,65.7348,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":269,"volume":685,"transactions":686,"vwap":687},"2026-07-23",59.61,65.09,65.04,-0.64,640110.520128,11630,63.8645,{"date":689,"open":690,"high":627,"low":691,"close":569,"change":78,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",66.42,65.33,-1.62,330257.377266,8980,65.7553,{"date":697,"open":627,"high":600,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",65.89,66.76,-0.12,-0.18,195674.853081,6088,66.4845,{"date":706,"open":707,"high":708,"low":709,"close":600,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",67.23,67.5,66.225,-0.51,-0.76,211144.41402,5652,66.8362,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",67.99,68.45,66.94,67.39,-1.13,-1.65,321100,{"date":725,"open":726,"high":30,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",66.3,68.52,2.22,3.35,245200,{"date":732,"open":733,"high":627,"low":734,"close":726,"change":107,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-07-15",65.61,65.17,1.55,214800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",65.83,66.2,64.75,65.29,-0.58,-0.88,134000,{"date":747,"open":748,"high":749,"low":691,"close":750,"change":552,"percent_change":562,"volume":751,"transactions":9,"vwap":750},"2026-07-13",65.59,66.71,65.87,199700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",65.07,65.52,64.97,65.34,0.27,0.41,174100,{"date":762,"open":763,"high":764,"low":763,"close":754,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-07-09",64.25,65.53,0.82,1.28,186500,{"date":769,"open":390,"high":770,"low":771,"close":763,"change":510,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-07-08",64.82,63.58,-1.21,271600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":684,"percent_change":269,"volume":780,"transactions":9,"vwap":779},"2026-07-07",65.78,65.98,65.029999,65.040001,164000,{"date":782,"open":783,"high":784,"low":785,"close":569,"change":700,"percent_change":701,"volume":786,"transactions":9,"vwap":569},"2026-07-06",65.46,66.49,65.089996,126500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",67.050003,67.16,65.26,65.8,-1.1,-1.64,174300,{"date":797,"open":798,"high":799,"low":518,"close":800,"change":94,"percent_change":735,"volume":801,"transactions":9,"vwap":800},"2026-07-01",66.080002,67.25,66.9,270200,{"date":803,"open":804,"high":805,"low":806,"close":550,"change":570,"percent_change":571,"volume":807,"transactions":9,"vwap":550},"2026-06-30",66.029999,66.089996,65.49,175100,{"date":809,"open":530,"high":810,"low":811,"close":812,"change":591,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",66.65,65.36,66.11,-1.12,248000,{"date":816,"open":750,"high":817,"low":818,"close":644,"change":87,"percent_change":819,"volume":820,"transactions":9,"vwap":644},"2026-06-26",67.53,65.75,2.05,1176800,{"date":822,"open":823,"high":527,"low":824,"close":755,"change":117,"percent_change":531,"volume":825,"transactions":9,"vwap":755},"2026-06-25",65.51,64.87,233300,{"date":827,"open":828,"high":829,"low":830,"close":764,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":764},"2026-06-24",64.67,65.81,64.55,0.86,1.33,276300,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":17,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-06-23",63.37,64.77,62.86,2.21,222600,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",62.41,63.39,63.27,1.16,1.87,272100,{"date":850,"open":851,"high":320,"low":852,"close":853,"change":434,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",62.63,61.84,62.11,0.23,862900,{"date":857,"open":858,"high":441,"low":859,"close":860,"change":591,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-17",62.56,61.16,61.97,-1.2,314100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":453,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-16",63.21,63.95,62.42,62.72,-0.08,196300,{"date":872,"open":873,"high":339,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",64.19,62.53,62.77,-1.42,-2.21,211200,{"date":880,"open":836,"high":881,"low":836,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-12",64.35,0.92,1.45,185100,{"date":886,"open":887,"high":888,"low":889,"close":845,"change":382,"percent_change":157,"volume":890,"transactions":9,"vwap":845},"2026-06-11",63.41,63.68,62.6,192100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":25,"percent_change":194,"volume":897,"transactions":9,"vwap":896},"2026-06-10",62.98,63.61,62.65,63.049999,225000,{"date":899,"open":900,"high":341,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",62.25,61.61,62.47,0.65,1.05,186700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",61.48,62.16,61.36,61.82,0.47,0.77,183200,{"date":916,"open":277,"high":860,"low":277,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",61.35,0.31,0.51,159400,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":819,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",59.62,61.18,61.040001,3.48,173300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",60.37,60.6,58.9,58.99,-1.77,-2.91,210200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",59.42,61,59.39,60.76,1.08,1.81,229400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",60.17,60.5,59.34,59.68,-0.93,-1.53,181600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":344,"percent_change":193,"volume":961,"transactions":9,"vwap":960},"2026-05-29",60.25,60.84,59.9,60.61,203600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":664,"percent_change":289,"volume":968,"transactions":9,"vwap":967},"2026-05-28",60.38,60.55,59.63,60.28,254400,{"date":970,"open":971,"high":972,"low":973,"close":960,"change":974,"percent_change":216,"volume":975,"transactions":9,"vwap":960},"2026-05-27",61.57,61.89,60.0099983,-0.85,167800,{"date":977,"open":236,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",61.79,59.27,61.46,0.63,1.04,166500,{"date":985,"open":222,"high":917,"low":986,"close":987,"change":434,"percent_change":854,"volume":988,"transactions":9,"vwap":987},"2026-05-22",59.86,60.83,208900,{"date":990,"open":991,"high":992,"low":993,"close":246,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":246},"2026-05-21",60.049999,60.81,59.46,0.26,0.43,197600,{"date":998,"open":24,"high":999,"low":1000,"close":1001,"change":26,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",60.74,59.16,60.43,1.63,243600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":993,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":993},"2026-05-19",59.24,59.79,58.36,-0.04,-0.07,241000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":24,"change":65,"percent_change":1017,"volume":1018,"transactions":9,"vwap":24},"2026-05-18",58.37,59.6,56.7,2.04,182500,{"date":1020,"open":979,"high":979,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",58.060001,58.31,-1.06,-1.79,218100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",58.82,59.56,58.66,59.37,0.89,1.52,252700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":268,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",58.7,59.049999,58.23,58.48,-1,247300,{"date":1044,"open":1045,"high":214,"low":1046,"close":1047,"change":531,"percent_change":452,"volume":1048,"transactions":9,"vwap":1047},"2026-05-12",59.17,57.79,59.07,249000,{"date":1050,"open":959,"high":267,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",58.77,59.09,-0.74,-1.24,265900,{"date":1057,"open":1058,"high":991,"low":1058,"close":1059,"change":758,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",59.48,59.83,0.45,207200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1029,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1029},"2026-05-07",59.53,60.27,59.35,0.08,0.13,398700,{"date":1071,"open":1072,"high":254,"low":1073,"close":1058,"change":382,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1058},"2026-05-06",59.77,59.28,0.37,200200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",58.26,59.57,57.98,59.26,1.14,1.96,152700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",58.3,58.91,57.69,58.12,-0.77,-1.31,236200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-01",57.86,59.029999,57.040001,58.89,1.07,1.85,200600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":758,"percent_change":912,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",57.26,58.28,57.18,57.82,334700,{"date":1111,"open":1112,"high":1066,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",58.92,57.31,57.55,-1.83,-3.08,375000,{"date":1119,"open":1120,"high":1121,"low":200,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",60.3,60.9,59.38,-0.41,-0.69,475100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1007,"change":1130,"percent_change":1002,"volume":1131,"transactions":9,"vwap":1007},"2026-04-27",58.6,60.09,0.96,393500,{"date":1133,"open":1134,"high":24,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",57.41,57.07,58.83,1.15,1.99,396300,{"date":1141,"open":1142,"high":191,"low":1143,"close":192,"change":1144,"percent_change":343,"volume":1145,"transactions":9,"vwap":192},"2026-04-23",58.67,56.93,0.12,432300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",57.73,57.97,56.99,57.56,0.03,0.05,168600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":794,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",58.35,58.76,57.3,57.53,-0.96,224200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":701,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",58.59,59.11,58.16,58.49,-0.31,162500,{"date":1172,"open":1173,"high":951,"low":1174,"close":1142,"change":87,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1142},"2026-04-17",58.2,57.54,2.34,252200,{"date":1178,"open":1174,"high":1179,"low":1180,"close":1181,"change":590,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-16",57.77,57.13,57.33,-0.86,156700,{"date":1185,"open":1186,"high":1106,"low":1187,"close":1188,"change":520,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",58.21,57.48,57.83,-0.81,133200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1087,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1087},"2026-04-14",57.71,58.56,57.02,0.28,0.48,207700,{"date":1200,"open":1201,"high":1202,"low":1105,"close":1203,"change":300,"percent_change":994,"volume":1204,"transactions":9,"vwap":1203},"2026-04-13",57.8,58.78,58.02,166700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-10",58.8,56.78,57.87,-1.15,-1.95,204200,{"date":1214,"open":1089,"high":941,"low":1215,"close":1216,"change":72,"percent_change":735,"volume":1217,"transactions":9,"vwap":1216},"2026-04-09",55.84,59.02,270000,{"date":1219,"open":1220,"high":1167,"low":1187,"close":1090,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1090},"2026-04-08",57.78,1.88,3.34,444400,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":142,"percent_change":65,"volume":1229,"transactions":9,"vwap":1228},"2026-04-07",55.19,56.41,56.24,352600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":831,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",54.69,55.7,54.61,55.58,1.57,216000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",53.87,54.83,53.74,54.72,0.04,0.07,269300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":904,"volume":1253,"transactions":9,"vwap":1251},"2026-04-01",54.19,55.34,54.68,0.57,214100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":343,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-31",54.21,54.63,53.029999,54.11,0.39,310500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",53.85,54.2,53.09,53.9,0.59,1.11,394600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1041,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",54.0099983,54.12,53.13,53.31,-1.84,380300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":117,"percent_change":531,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",53.89,54.44,53.63,54.31,411200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":434,"percent_change":994,"volume":1292,"transactions":9,"vwap":1291},"2026-03-25",54.67,54.88,53.97,54.32,356400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-24",53.8,54.96,54.18,-0.21,-0.39,299000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-23",54.37,55.16,53.64,54.39,1.44,2.72,354600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":701,"percent_change":480,"volume":1316,"transactions":9,"vwap":1315},"2026-03-20",53.15,53.19,52.45,52.95,1029200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1275,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1275},"2026-03-19",52.24,53.32,51.79,0.62,1.18,268700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1299,"percent_change":1053,"volume":1331,"transactions":9,"vwap":1330},"2026-03-18",52.59,52.89,52.35,52.51,376000,{"date":1333,"open":113,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":424,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",53.61,52.58,52.9,-0.19,316800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1266,"change":471,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1266},"2026-03-16",53.92,52.99,-0.45,290300,{"date":1346,"open":1273,"high":1347,"low":1348,"close":1349,"change":425,"percent_change":1023,"volume":1350,"transactions":9,"vwap":1349},"2026-03-13",54.75,52.85,53.33,117500,{"date":1352,"open":1327,"high":1353,"low":1354,"close":1267,"change":1144,"percent_change":382,"volume":1355,"transactions":9,"vwap":1267},"2026-03-12",53.98,52.56,143300,{"date":1357,"open":1358,"high":1359,"low":1312,"close":1360,"change":601,"percent_change":1091,"volume":1361,"transactions":9,"vwap":1360},"2026-03-11",53.67,54.25,53.78,136700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1265,"change":1367,"percent_change":918,"volume":1368,"transactions":9,"vwap":1265},"2026-03-10",53.76,55.54,53.25,0.17,231200,{"date":1370,"open":113,"high":1051,"low":1371,"close":1372,"change":289,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-09",52.3,54.029999,-0.99,262900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",54.53,55.64,53.47,54.57,-1.49,-2.66,240100,{"date":1385,"open":1386,"high":1160,"low":1387,"close":1388,"change":415,"percent_change":861,"volume":1389,"transactions":9,"vwap":1388},"2026-03-05",56.07,55.59,56.060001,188100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-04",57.029999,57.099998,56.34,56.74,-0.09,-0.16,261200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":711,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-03",56.2,57.39,55.61,56.83,-1.32,165400,{"date":1408,"open":1228,"high":1409,"low":1228,"close":1410,"change":58,"percent_change":831,"volume":1411,"transactions":9,"vwap":1410},"2026-03-02",58.45,57.59,196200,{"date":1413,"open":1414,"high":1000,"low":1415,"close":1393,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1393},"2026-02-27",57.92,56.49,-1.9,-3.22,259000,{"date":1420,"open":200,"high":255,"low":1421,"close":1422,"change":1153,"percent_change":1067,"volume":1423,"transactions":9,"vwap":1422},"2026-02-26",58.34,59,179300,{"date":1425,"open":1426,"high":203,"low":1114,"close":203,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":203},"2026-02-25",57.93,1.38,2.4,122700,{"date":1431,"open":1188,"high":1432,"low":1433,"close":1434,"change":570,"percent_change":1435,"volume":975,"transactions":9,"vwap":1434},"2026-02-24",59.25,56.95,57.57,-0.4,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1201,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1201},"2026-02-23",61.4,57.4,-3.64,-5.92,240300,{"date":1444,"open":931,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":17,"volume":1449,"transactions":9,"vwap":1447},"2026-02-20",61.5,60.02,61.44,0.85,262700,{"date":1451,"open":1452,"high":1438,"low":1453,"close":1454,"change":1455,"percent_change":510,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",60.62,58.57,60.59,-0.48,395300,{"date":1458,"open":1459,"high":1460,"low":958,"close":1461,"change":1337,"percent_change":1169,"volume":1462,"transactions":9,"vwap":1461},"2026-02-18",61.099998,62.17,61.07,420400,{"date":1464,"open":1465,"high":1466,"low":254,"close":1467,"change":912,"percent_change":913,"volume":1468,"transactions":9,"vwap":1467},"2026-02-17",60.92,61.54,61.26,190200,{"date":1470,"open":225,"high":1471,"low":1472,"close":222,"change":919,"percent_change":1448,"volume":1473,"transactions":9,"vwap":222},"2026-02-13",60.97,59.55,180200,{"date":1475,"open":256,"high":1476,"low":1038,"close":967,"change":94,"percent_change":1477,"volume":1478,"transactions":9,"vwap":967},"2026-02-12",60.31,1.72,204700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1081,"change":1244,"percent_change":1245,"volume":1484,"transactions":9,"vwap":1081},"2026-02-11",59.71,60.19,58.93,178600,{"date":1486,"open":986,"high":949,"low":1487,"close":1488,"change":1489,"percent_change":861,"volume":1490,"transactions":9,"vwap":1488},"2026-02-10",58.73,59.22,-0.72,139900,{"date":1492,"open":1493,"high":930,"low":1493,"close":1494,"change":1153,"percent_change":1067,"volume":1495,"transactions":9,"vwap":1494},"2026-02-09",59.76,59.94,169400,{"date":1497,"open":923,"high":1498,"low":1122,"close":1499,"change":562,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-06",60.36,59.89,1.37,159800,{"date":1503,"open":1015,"high":1504,"low":1168,"close":1505,"change":520,"percent_change":510,"volume":1506,"transactions":9,"vwap":1505},"2026-02-05",60.13,59.080002,146600,{"date":1508,"open":1432,"high":1482,"low":1097,"close":1472,"change":137,"percent_change":832,"volume":1509,"transactions":9,"vwap":1472},"2026-02-04",167100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1051,"change":112,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1051},"2026-02-03",58.64,60,57.63,0.1,191000,{"date":1518,"open":1519,"high":1038,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",57.12,56.53,58.71,1.36,2.37,189800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":655,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",56.17,57.47,56.099998,57.35,0.6,164600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1082,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",56.13,57.42,55.38,56.75,0.64,133700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-28",57.11,55.67,56.11,-0.95,-1.66,286400,{"date":1550,"open":1551,"high":1159,"low":1552,"close":1553,"change":1082,"percent_change":1017,"volume":1554,"transactions":9,"vwap":1553},"2026-01-27",56.21,56.02,57.060001,254000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":918,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",55.51,56.37,54.78,55.92,0.56,245100,{"date":1564,"open":1434,"high":1565,"low":1566,"close":1403,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1403},"2026-01-23",57.74,55.36,-2.32,-4,162300,{"date":1571,"open":1188,"high":1037,"low":192,"close":1426,"change":1244,"percent_change":1245,"volume":1572,"transactions":9,"vwap":1426},"2026-01-22",199400,{"date":1574,"open":1575,"high":1080,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-21",55.42,55.39,57.89,2.82,5.12,263500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1123,"percent_change":1053,"volume":1587,"transactions":9,"vwap":1586},"2026-01-20",55.02,55.48,54.74,55.07,122100,{"date":1589,"open":1535,"high":1590,"low":1591,"close":1584,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2026-01-16",56.3,55.33,-0.73,-1.3,141600,{"date":1596,"open":1597,"high":1415,"low":1598,"close":1551,"change":1323,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1551},"2026-01-15",55.029999,53.14,2.14,128300,{"date":1602,"open":1603,"high":1604,"low":1259,"close":1597,"change":355,"percent_change":832,"volume":1605,"transactions":9,"vwap":1597},"2026-01-14",54.23,55.09,140800,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1284,"change":414,"percent_change":510,"volume":1610,"transactions":9,"vwap":1284},"2026-01-13",54.89,54,101400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1585,"change":1616,"percent_change":701,"volume":1617,"transactions":9,"vwap":1585},"2026-01-12",54.45,54.79,54.02,-0.1,142900,{"date":1619,"open":1620,"high":1388,"low":1621,"close":1622,"change":321,"percent_change":1115,"volume":1623,"transactions":9,"vwap":1622},"2026-01-09",55.82,54.49,54.84,154600,{"date":1625,"open":1274,"high":1626,"low":1353,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-08",56.25,55.86,1.5,2.76,138100,{"date":1632,"open":1559,"high":1586,"low":1615,"close":1633,"change":374,"percent_change":861,"volume":1634,"transactions":9,"vwap":1633},"2026-01-07",54.36,131500,{"date":1636,"open":1585,"high":1637,"low":1638,"close":1583,"change":1639,"percent_change":541,"volume":1640,"transactions":9,"vwap":1583},"2026-01-06",55.15,54.46,-0.06,141500,{"date":1642,"open":1643,"high":1644,"low":1240,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-05",53.94,55.68,55.080002,1.03,1.91,172400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1153,"percent_change":299,"volume":1655,"transactions":9,"vwap":1654},"2026-01-02",54.14,54.34,53.26,54.049999,120700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1609,"change":510,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1609},"2025-12-31",54.93,55.040001,53.91,-1.44,141300,{"date":1664,"open":1597,"high":1665,"low":1380,"close":1614,"change":664,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1614},"2025-12-30",55.14,-0.6,209600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":480,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-29",55.46,55.49,54.95,55.12,-0.61,178100,{"date":1677,"open":1678,"high":1679,"low":1304,"close":1670,"change":1009,"percent_change":1010,"volume":1680,"transactions":9,"vwap":1670},"2025-12-26",55.5,55.66,121400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1678,"change":1515,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1678},"2025-12-24",55.4,55.63,55.25,0.18,104400,{"date":1689,"open":1690,"high":1401,"low":1691,"close":1683,"change":1666,"percent_change":310,"volume":878,"transactions":9,"vwap":1683},"2025-12-23",55.78,55.32,{"date":1693,"open":1694,"high":1695,"low":1684,"close":1696,"change":343,"percent_change":152,"volume":1697,"transactions":9,"vwap":1696},"2025-12-22",55.75,56.58,56,153300,{"date":1699,"open":1395,"high":1433,"low":1700,"close":1701,"change":1546,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-19",55.24,55.79,-1.67,490900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1395,"change":1531,"percent_change":1100,"volume":1709,"transactions":9,"vwap":1395},"2025-12-18",56.55,56.92,55.96,213400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1343,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",56.48,57.28,55.93,56.14,-0.8,190300,{"date":1719,"open":1720,"high":1536,"low":1721,"close":1722,"change":470,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",56.98,56.46,56.59,-0.26,239500,{"date":1726,"open":1727,"high":1728,"low":1415,"close":1395,"change":1152,"percent_change":1153,"volume":1729,"transactions":9,"vwap":1395},"2025-12-15",56.86,57.19,354800,{"date":1731,"open":1732,"high":1733,"low":1535,"close":1734,"change":520,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-12",57.44,57.61,56.71,-0.82,316000,{"date":1738,"open":1159,"high":1739,"low":1180,"close":1107,"change":542,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1107},"2025-12-11",58.25,-0.3,168900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1530,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1530},"2025-12-10",55.18,57.5,2.07,3.74,304400,{"date":1750,"open":1701,"high":1751,"low":1604,"close":1752,"change":1435,"percent_change":1489,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",56.5,55.28,168800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1644,"change":354,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1644},"2025-12-08",55.57,56.32,55.26,0.83,155600,{"date":1762,"open":1763,"high":1764,"low":1645,"close":1765,"change":590,"percent_change":259,"volume":1766,"transactions":9,"vwap":1765},"2025-12-05",55.43,55.88,55.22,145100,{"date":1768,"open":1769,"high":1551,"low":1306,"close":1770,"change":462,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-04",55.53,55.72,-0.25,89100,{"date":1774,"open":1659,"high":1775,"low":1776,"close":1627,"change":1777,"percent_change":1778,"volume":905,"transactions":9,"vwap":1627},"2025-12-03",55.99,54.040001,1.1,2.01,{"date":1780,"open":1781,"high":1770,"low":1782,"close":1783,"change":1435,"percent_change":1592,"volume":1784,"transactions":9,"vwap":1783},"2025-12-02",55.55,54.66,54.76,95200,{"date":1786,"open":1787,"high":1678,"low":1787,"close":1304,"change":193,"percent_change":107,"volume":1788,"transactions":9,"vwap":1304},"2025-12-01",54.24,105400,{"date":1790,"open":1791,"high":1537,"low":1306,"close":1234,"change":1435,"percent_change":1592,"volume":1792,"transactions":9,"vwap":1234},"2025-11-28",54.99,53100,{"date":1794,"open":1586,"high":1670,"low":1795,"close":1796,"change":571,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-26",54.82,55.0099983,-0.63,107000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1566,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1566},"2025-11-25",54.080002,55.56,1.56,2.9,142500,{"date":1807,"open":1240,"high":1808,"low":1809,"close":1295,"change":1810,"percent_change":590,"volume":1811,"transactions":9,"vwap":1295},"2025-11-24",54.26,53.3,-0.27,99900,{"date":1813,"open":1814,"high":1243,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",52.74,51.88,54.07,1.47,2.79,144000,{"date":1821,"open":1822,"high":1823,"low":1319,"close":1824,"change":112,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-20",52.96,53.62,52.6,0.11,119300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":157,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-19",52.09,52.67,52.080002,52.54,0.67,101300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":152,"volume":1842,"transactions":9,"vwap":1840},"2025-11-18",51.91,52.73,51.81,52.19,0.2,138500,{"date":1844,"open":1320,"high":1845,"low":1837,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",53.52,51.99,-1.48,-2.77,193000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1379,"change":1561,"percent_change":655,"volume":1855,"transactions":9,"vwap":1379},"2025-11-14",52.78,53.73,51.4,156300,{"date":1857,"open":1858,"high":1859,"low":1335,"close":1860,"change":1010,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-13",52.81,53.42,52.91,-0.13,180300,{"date":1864,"open":1865,"high":1609,"low":1866,"close":1867,"change":601,"percent_change":510,"volume":1868,"transactions":9,"vwap":1867},"2025-11-12",53.54,52.84,52.98,155000,{"date":1870,"open":1379,"high":1871,"low":31,"close":1872,"change":1010,"percent_change":1861,"volume":1873,"transactions":9,"vwap":1872},"2025-11-11",53.81,53.4,114100,{"date":1875,"open":1876,"high":1334,"low":1348,"close":1379,"change":43,"percent_change":1427,"volume":1877,"transactions":9,"vwap":1379},"2025-11-10",53.060001,118200,{"date":1879,"open":1822,"high":1880,"low":1881,"close":1814,"change":470,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1814},"2025-11-07",53.16,52.099998,-0.28,189700,{"date":1885,"open":1886,"high":1660,"low":1348,"close":1328,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1328},"2025-11-06",53.55,-0.91,-1.69,92000,{"date":1891,"open":1366,"high":1290,"low":1892,"close":1295,"change":1833,"percent_change":394,"volume":1893,"transactions":9,"vwap":1295},"2025-11-05",52.68,126000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1275,"change":164,"percent_change":248,"volume":1899,"transactions":9,"vwap":1275},"2025-11-04",52.14,53.35,51.77,183900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":333,"percent_change":1244,"volume":1906,"transactions":9,"vwap":1905},"2025-11-03",52.060001,52.8,51.37,52.39,203200,{"date":1908,"open":1909,"high":1866,"low":1910,"close":1911,"change":700,"percent_change":570,"volume":1912,"transactions":9,"vwap":1911},"2025-10-31",52.49,51.96,52.37,207100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1909,"change":1144,"percent_change":854,"volume":1918,"transactions":9,"vwap":1909},"2025-10-30",52.46,53.56,52.41,155200,{"date":1920,"open":1921,"high":1922,"low":1840,"close":1911,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1911},"2025-10-29",53.75,54.43,-1.58,-2.93,241100,{"date":1927,"open":1274,"high":1347,"low":1928,"close":1929,"change":269,"percent_change":934,"volume":1930,"transactions":9,"vwap":1929},"2025-10-28",53.0099983,53.95,178500,{"date":1932,"open":1576,"high":1933,"low":1622,"close":1934,"change":1343,"percent_change":1189,"volume":1935,"transactions":9,"vwap":1934},"2025-10-27",56.6,54.92,116200,{"date":1937,"open":1622,"high":1584,"low":1622,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-24",55.37,0.99,1.82,137100,{"date":1943,"open":1944,"high":1944,"low":1291,"close":1945,"change":952,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-23",55.31,54.38,-1.68,96500,{"date":1949,"open":1566,"high":1950,"low":1700,"close":1944,"change":1244,"percent_change":1245,"volume":1951,"transactions":9,"vwap":1944},"2025-10-22",56.45,246600,{"date":1953,"open":1954,"high":1644,"low":1787,"close":1955,"change":1956,"percent_change":193,"volume":1957,"transactions":9,"vwap":1955},"2025-10-21",54.73,55.27,0.3,133000,{"date":1959,"open":1960,"high":1796,"low":1961,"close":1962,"change":1101,"percent_change":926,"volume":1963,"transactions":9,"vwap":1962},"2025-10-20",53.66,53.29,54.97,171300,{"date":1965,"open":1960,"high":1966,"low":1967,"close":1968,"change":1244,"percent_change":1067,"volume":1969,"transactions":9,"vwap":1968},"2025-10-17",53.77,52.62,53.12,180100,{"date":1971,"open":1972,"high":1972,"low":1967,"close":1973,"change":1116,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-16",55.97,53.080002,-5.48,571600,{"date":1977,"open":1220,"high":1978,"low":1537,"close":1979,"change":1980,"percent_change":1981,"volume":1648,"transactions":9,"vwap":1979},"2025-10-15",58.029999,56.16,-1.8,-3.11,{"date":1983,"open":1560,"high":1984,"low":1241,"close":1985,"change":1986,"percent_change":1987,"volume":1532,"transactions":9,"vwap":1985},"2025-10-14",58.24,57.96,1.73,3.08,{"date":1989,"open":1990,"high":42,"low":1226,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-13",55.65,56.23,1.25,2.27,129400,{"date":1996,"open":1997,"high":1998,"low":1672,"close":1999,"change":499,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-10",56.91,57.32,54.98,-3.26,169200,{"date":2003,"open":2004,"high":2005,"low":1228,"close":1404,"change":463,"percent_change":1299,"volume":2006,"transactions":9,"vwap":1404},"2025-10-09",56.9,57.38,93000,{"date":2008,"open":1193,"high":1030,"low":2009,"close":2010,"change":601,"percent_change":1592,"volume":2011,"transactions":9,"vwap":2010},"2025-10-08",57,57.049999,88500,{"date":2013,"open":1577,"high":2014,"low":1439,"close":1528,"change":481,"percent_change":1887,"volume":2015,"transactions":9,"vwap":1528},"2025-10-07",58.68,133100,{"date":2017,"open":2018,"high":2019,"low":1745,"close":2020,"change":610,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-06",57.88,58.81,58,0.87,136400,{"date":2024,"open":1392,"high":2025,"low":2009,"close":1745,"change":1956,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1745},"2025-10-03",58.22,0.52,99000,{"date":2029,"open":2030,"high":1402,"low":2031,"close":2032,"change":1616,"percent_change":542,"volume":2033,"transactions":9,"vwap":2032},"2025-10-02",57.24,56.8,57.2,109600,{"date":2035,"open":1434,"high":1149,"low":1997,"close":1159,"change":415,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1159},"2025-10-01",-1.17,145000,{"date":2039,"open":1168,"high":1446,"low":1160,"close":1080,"change":1343,"percent_change":1091,"volume":2040,"transactions":9,"vwap":1080},"2025-09-30",116500,{"date":2042,"open":1088,"high":1122,"low":1167,"close":2043,"change":1123,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-29",58.43,-0.7,135800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":382,"percent_change":152,"volume":2052,"transactions":9,"vwap":2051},"2025-09-26",58.85,59.21,58.51,58.84,101800,{"date":2054,"open":1028,"high":1088,"low":1106,"close":2055,"change":1169,"percent_change":481,"volume":2056,"transactions":9,"vwap":2055},"2025-09-25",58.62,137800,{"date":2058,"open":2059,"high":967,"low":1037,"close":1483,"change":414,"percent_change":1489,"volume":1941,"transactions":9,"vwap":1483},"2025-09-24",59.44,{"date":2061,"open":1481,"high":2062,"low":1081,"close":2063,"change":1723,"percent_change":2064,"volume":1963,"transactions":9,"vwap":2063},"2025-09-23",60.56,59.36,-0.44,{"date":2066,"open":1129,"high":2067,"low":1066,"close":923,"change":1124,"percent_change":2068,"volume":2069,"transactions":9,"vwap":923},"2025-09-22",60.53,-1.14,152900,{"date":2071,"open":2072,"high":910,"low":2073,"close":1476,"change":1546,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1476},"2025-09-19",61.23,59.95,-1.55,561800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1467,"change":2081,"percent_change":2082,"volume":1495,"transactions":9,"vwap":1467},"2025-09-18",59.7,61.31,59.12,1.79,3.01,{"date":2084,"open":951,"high":2085,"low":2086,"close":2087,"change":112,"percent_change":1515,"volume":2088,"transactions":9,"vwap":2087},"2025-09-17",60.95,59.2,59.47,179700,{"date":2090,"open":2091,"high":951,"low":2048,"close":2092,"change":1723,"percent_change":2064,"volume":2093,"transactions":9,"vwap":2092},"2025-09-16",59.59,59.41,139600,{"date":2095,"open":2096,"high":2097,"low":966,"close":2098,"change":1182,"percent_change":876,"volume":2099,"transactions":9,"vwap":2098},"2025-09-15",60.2,60.73,59.67,127900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2067,"change":521,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2067},"2025-09-12",61.27,60.4,-1.16,201100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1616,"percent_change":1397,"volume":2112,"transactions":9,"vwap":2111},"2025-09-11",61.28,61.66,60.66,61.24,164900,{"date":2114,"open":2115,"high":852,"low":2115,"close":2116,"change":58,"percent_change":562,"volume":2117,"transactions":9,"vwap":2116},"2025-09-10",60.85,61.34,231500,{"date":2119,"open":2120,"high":2121,"low":1065,"close":2115,"change":204,"percent_change":1666,"volume":736,"transactions":9,"vwap":2115},"2025-09-09",61.22,61.59,{"date":2123,"open":22,"high":1467,"low":1059,"close":2120,"change":193,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2120},"2025-09-08",0.91,118400,{"date":2127,"open":2128,"high":2129,"low":254,"close":2130,"change":710,"percent_change":215,"volume":2131,"transactions":9,"vwap":2130},"2025-09-05",61.29,62.2,60.67,139300,{"date":2133,"open":246,"high":924,"low":991,"close":924,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":924},"2025-09-04",0.79,1.31,111600,{"date":2138,"open":267,"high":2097,"low":2139,"close":267,"change":1771,"percent_change":1123,"volume":2140,"transactions":9,"vwap":267},"2025-09-03",59.92,125500,{"date":2142,"open":2143,"high":2144,"low":1446,"close":2145,"change":1666,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-02",60.51,61.37,60.64,-0.98,159100,{"date":2149,"open":852,"high":2150,"low":2151,"close":2111,"change":1123,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2111},"2025-08-29",62.3,60.96,-0.67,157300,{"date":2155,"open":2156,"high":2156,"low":917,"close":265,"change":452,"percent_change":453,"volume":1957,"transactions":9,"vwap":265},"2025-08-28",62,{"date":2158,"open":287,"high":978,"low":2159,"close":2160,"change":981,"percent_change":1646,"volume":2099,"transactions":9,"vwap":2160},"2025-08-27",60.86,61.68,{"date":2162,"open":2163,"high":2102,"low":1031,"close":2164,"change":1032,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-26",60.080002,61.049999,1.48,154500,{"date":2168,"open":2103,"high":2169,"low":2170,"close":2171,"change":571,"percent_change":743,"volume":2172,"transactions":9,"vwap":2171},"2025-08-25",60.77,59.14,60.16,144800,{"date":2174,"open":1565,"high":2145,"low":2175,"close":2143,"change":2082,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2143},"2025-08-22",56.38,5.23,206400,{"date":2179,"open":1553,"high":1565,"low":1392,"close":1745,"change":127,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1745},"2025-08-21",0.44,113300,{"date":2183,"open":2184,"high":1745,"low":2185,"close":2186,"change":2187,"percent_change":919,"volume":2188,"transactions":9,"vwap":2186},"2025-08-20",57.22,56.51,57.25,0.29,103700,{"date":2190,"open":1098,"high":1089,"low":2191,"close":2192,"change":1396,"percent_change":1397,"volume":2193,"transactions":9,"vwap":2192},"2025-08-19",56.63,56.96,85300,{"date":2195,"open":1208,"high":2196,"low":1227,"close":2010,"change":300,"percent_change":994,"volume":2197,"transactions":9,"vwap":2010},"2025-08-18",57.16,98100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2004,"change":205,"percent_change":78,"volume":2203,"transactions":9,"vwap":2004},"2025-08-15",57.66,57.75,56.4,299200,{"date":2205,"open":2010,"high":2206,"low":2207,"close":2208,"change":1337,"percent_change":664,"volume":2209,"transactions":9,"vwap":2208},"2025-08-14",57.64,56.22,57.52,97800,{"date":2211,"open":1530,"high":2212,"low":2213,"close":1193,"change":164,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1193},"2025-08-13",57.9,56.85,1.3,134800,{"date":2217,"open":2218,"high":1135,"low":1659,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-12",55.2,56.97,2.28,4.17,132400,{"date":2224,"open":1232,"high":1791,"low":2225,"close":1232,"change":1153,"percent_change":299,"volume":2226,"transactions":9,"vwap":1232},"2025-08-11",54.51,81600,{"date":2228,"open":1614,"high":1665,"low":2229,"close":2230,"change":147,"percent_change":1268,"volume":2231,"transactions":9,"vwap":2230},"2025-08-08",53.88,54.64,71900,{"date":2233,"open":1365,"high":1365,"low":1651,"close":1291,"change":1592,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1291},"2025-08-07",-1.33,104600,{"date":2237,"open":1763,"high":1763,"low":2238,"close":2239,"change":1298,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-06",54.81,55.049999,-0.38,152500,{"date":2243,"open":1808,"high":1591,"low":1886,"close":1758,"change":94,"percent_change":1221,"volume":2244,"transactions":9,"vwap":1758},"2025-08-05",212900,{"date":2246,"open":1871,"high":1945,"low":1653,"close":1787,"change":995,"percent_change":393,"volume":2247,"transactions":9,"vwap":1787},"2025-08-04",127300,{"date":2249,"open":1289,"high":1659,"low":2250,"close":1871,"change":216,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1871},"2025-08-01",53.53,-2.5,246800,{"date":2254,"open":1608,"high":1671,"low":2230,"close":1226,"change":1337,"percent_change":480,"volume":2255,"transactions":9,"vwap":1226},"2025-07-31",171800,{"date":2257,"open":1933,"high":1402,"low":2218,"close":1537,"change":1054,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1537},"2025-07-30",-2.19,150300,{"date":2261,"open":1727,"high":2262,"low":2263,"close":2264,"change":237,"percent_change":995,"volume":2265,"transactions":9,"vwap":2264},"2025-07-29",58.97,55.89,56.62,315700,{"date":2267,"open":1560,"high":2175,"low":1752,"close":2175,"change":354,"percent_change":765,"volume":2268,"transactions":9,"vwap":2175},"2025-07-28",143000,{"date":2270,"open":1715,"high":1401,"low":1575,"close":1560,"change":1882,"percent_change":590,"volume":2271,"transactions":9,"vwap":1560},"2025-07-25",132800,{"date":2273,"open":1410,"high":1410,"low":2274,"close":1401,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1401},"2025-07-24",56.040001,-1.47,-2.55,117700,{"date":2279,"open":2280,"high":1167,"low":2281,"close":2282,"change":1245,"percent_change":1144,"volume":2283,"transactions":9,"vwap":2282},"2025-07-23",58.040001,57.21,57.67,155400,{"date":2285,"open":2286,"high":1165,"low":1434,"close":2287,"change":1455,"percent_change":215,"volume":2288,"transactions":9,"vwap":2287},"2025-07-22",58.07,57.6,162000,{"date":2290,"open":1037,"high":1122,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-21",58.080002,-0.55,-0.94,193300,{"date":2296,"open":2297,"high":2297,"low":2298,"close":190,"change":1396,"percent_change":470,"volume":2299,"transactions":9,"vwap":190},"2025-07-18",59.13,58.0099983,183100,{"date":2301,"open":2302,"high":203,"low":1620,"close":2303,"change":72,"percent_change":1803,"volume":2304,"transactions":9,"vwap":2303},"2025-07-17",57.58,58.72,213100,{"date":2306,"open":1392,"high":2307,"low":1620,"close":1108,"change":72,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1108},"2025-07-16",58.17,1.58,269500,{"date":2311,"open":1106,"high":2312,"low":2004,"close":1707,"change":692,"percent_change":1848,"volume":2313,"transactions":9,"vwap":1707},"2025-07-15",58.52,245300,{"date":2315,"open":2004,"high":2316,"low":2004,"close":2317,"change":1500,"percent_change":1428,"volume":1587,"transactions":9,"vwap":2317},"2025-07-14",58.58,58.54,{"date":2319,"open":1745,"high":1410,"low":2320,"close":2321,"change":374,"percent_change":2068,"volume":2322,"transactions":9,"vwap":2321},"2025-07-11",57.0099983,57.17,155300,{"date":2324,"open":1727,"high":2307,"low":2325,"close":1188,"change":913,"percent_change":2326,"volume":1912,"transactions":9,"vwap":1188},"2025-07-10",56.66,1.35,{"date":2328,"open":1187,"high":2287,"low":1415,"close":1553,"change":700,"percent_change":1298,"volume":1697,"transactions":9,"vwap":1553},"2025-07-09",{"date":2330,"open":1393,"high":2331,"low":1393,"close":1107,"change":1367,"percent_change":1956,"volume":2332,"transactions":9,"vwap":1107},"2025-07-08",57.84,206900,{"date":2334,"open":2335,"high":2336,"low":2325,"close":2320,"change":480,"percent_change":268,"volume":2337,"transactions":9,"vwap":2320},"2025-07-07",57.080002,57.7,140100,{"date":2339,"open":1707,"high":2340,"low":1933,"close":1530,"change":1759,"percent_change":1817,"volume":2341,"transactions":9,"vwap":1530},"2025-07-03",57.65,90500,{"date":2343,"open":1545,"high":1695,"low":2344,"close":2345,"change":759,"percent_change":43,"volume":2346,"transactions":9,"vwap":2345},"2025-07-02",55.91,56.52,191500,{"date":2348,"open":1954,"high":2349,"low":2350,"close":1545,"change":107,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1545},"2025-07-01",56.65,54.42,1.83,186600,{"date":2354,"open":2344,"high":2355,"low":2239,"close":2356,"change":1797,"percent_change":721,"volume":2357,"transactions":9,"vwap":2356},"2025-06-30",56.049999,55.099998,243000,{"date":2359,"open":1620,"high":1401,"low":1288,"close":2360,"change":453,"percent_change":1396,"volume":2361,"transactions":9,"vwap":2360},"2025-06-27",55.73,418500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1690,"change":2135,"percent_change":1428,"volume":2367,"transactions":9,"vwap":1690},"2025-06-26",54.77,55.87,54.55,164500,{"date":2369,"open":1377,"high":1288,"low":1654,"close":2370,"change":2371,"percent_change":204,"volume":2372,"transactions":9,"vwap":2370},"2025-06-25",54.47,-0.2,136800,{"date":2374,"open":2375,"high":2376,"low":2375,"close":1288,"change":912,"percent_change":2021,"volume":2377,"transactions":9,"vwap":1288},"2025-06-24",54.29,55.29,174200,{"date":2379,"open":2380,"high":1256,"low":2381,"close":1265,"change":1427,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1265},"2025-06-23",52.82,52.63,2.61,122600,{"date":2385,"open":1867,"high":2386,"low":2387,"close":2380,"change":1245,"percent_change":1068,"volume":2388,"transactions":9,"vwap":2380},"2025-06-20",53.45,52.4,446100,{"date":2390,"open":2391,"high":1313,"low":2391,"close":2392,"change":2134,"percent_change":1033,"volume":2393,"transactions":9,"vwap":2392},"2025-06-18",51.69,52.75,197500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1910,"change":1245,"percent_change":1068,"volume":2399,"transactions":9,"vwap":1910},"2025-06-17",51.35,52.11,51.21,181300,{"date":2401,"open":1354,"high":2402,"low":2403,"close":2404,"change":1123,"percent_change":226,"volume":2405,"transactions":9,"vwap":2404},"2025-06-16",52.7,51.58,51.89,290100,{"date":2407,"open":1335,"high":1903,"low":1837,"close":1371,"change":2036,"percent_change":2258,"volume":2177,"transactions":9,"vwap":1371},"2025-06-13",{"date":2409,"open":1973,"high":2410,"low":1838,"close":1379,"change":452,"percent_change":1639,"volume":2411,"transactions":9,"vwap":1379},"2025-06-12",53.65,244100,{"date":2413,"open":2414,"high":2414,"low":1653,"close":2415,"change":226,"percent_change":1661,"volume":2416,"transactions":9,"vwap":2415},"2025-06-11",54.56,53.5,147500,{"date":2418,"open":1776,"high":1380,"low":1865,"close":2419,"change":355,"percent_change":87,"volume":2420,"transactions":9,"vwap":2419},"2025-06-10",54.28,128100,{"date":2422,"open":1880,"high":1295,"low":2423,"close":1916,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1916},"2025-06-09",53.040001,0.68,1.29,150800,{"date":2428,"open":2429,"high":1336,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-06",52.12,52.07,52.88,1.27,2.46,127500,{"date":2436,"open":1837,"high":2437,"low":2438,"close":2439,"change":1740,"percent_change":743,"volume":2440,"transactions":9,"vwap":2439},"2025-06-05",52.16,51.34,51.61,126300,{"date":2442,"open":1328,"high":1313,"low":2443,"close":1837,"change":952,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1837},"2025-06-04",51.82,-1.76,142000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1866,"change":981,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1866},"2025-06-03",52.049999,53.049999,51.97,1.21,181200,{"date":2454,"open":1858,"high":1858,"low":2455,"close":2456,"change":1592,"percent_change":216,"volume":2457,"transactions":9,"vwap":2456},"2025-06-02",51.74,52.21,148800,{"date":2459,"open":1968,"high":2415,"low":2460,"close":2461,"change":2462,"percent_change":289,"volume":2463,"transactions":9,"vwap":2461},"2025-05-30",52.76,52.94,-0.29,198800,{"date":2465,"open":2466,"high":1960,"low":2431,"close":2467,"change":1144,"percent_change":854,"volume":2468,"transactions":9,"vwap":2467},"2025-05-29",53.11,53.23,79400,{"date":2470,"open":2471,"high":2471,"low":2423,"close":2466,"change":711,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2466},"2025-05-28",53.83,-1.41,99200,{"date":2475,"open":2476,"high":1643,"low":1824,"close":1240,"change":2425,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1240},"2025-05-27",53.02,2.45,111800,{"date":2480,"open":2481,"high":2461,"low":2482,"close":1335,"change":700,"percent_change":570,"volume":1826,"transactions":9,"vwap":1335},"2025-05-23",51.76,50.88,{"date":2484,"open":1838,"high":1349,"low":1967,"close":2402,"change":1435,"percent_change":591,"volume":2485,"transactions":9,"vwap":2402},"2025-05-22",113400,{"date":2487,"open":1274,"high":1265,"low":1928,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-21",53.099998,-1.34,-2.46,137700,{"date":2493,"open":2494,"high":2238,"low":2495,"close":1282,"change":700,"percent_change":463,"volume":2496,"transactions":9,"vwap":1282},"2025-05-20",54.54,53.93,156600,{"date":2498,"open":2471,"high":1234,"low":2499,"close":2414,"change":1686,"percent_change":344,"volume":2500,"transactions":9,"vwap":2414},"2025-05-19",53.68,128800,{"date":2502,"open":2238,"high":1608,"low":2503,"close":1945,"change":414,"percent_change":226,"volume":2504,"transactions":9,"vwap":1945},"2025-05-16",53.86,219600,{"date":2506,"open":1621,"high":1583,"low":1249,"close":2238,"change":132,"percent_change":164,"volume":2507,"transactions":9,"vwap":2238},"2025-05-15",178700,{"date":2509,"open":2510,"high":2511,"low":1283,"close":2512,"change":1455,"percent_change":290,"volume":780,"transactions":9,"vwap":2512},"2025-05-14",54.6,55,54.41,{"date":2514,"open":2515,"high":1637,"low":1922,"close":1608,"change":1260,"percent_change":355,"volume":2516,"transactions":9,"vwap":1608},"2025-05-13",54.9,206600,{"date":2518,"open":1691,"high":1714,"low":2375,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-12",54.5,1.23,2.31,262400,{"date":2524,"open":1267,"high":1929,"low":1598,"close":2525,"change":1797,"percent_change":2036,"volume":1862,"transactions":9,"vwap":2525},"2025-05-09",53.27,{"date":2527,"open":1598,"high":1945,"low":1266,"close":1267,"change":846,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1267},"2025-05-08",2.2,158300,{"date":2531,"open":1880,"high":2532,"low":2533,"close":1814,"change":2534,"percent_change":1956,"volume":2535,"transactions":9,"vwap":1814},"2025-05-07",53.48,52.55,0.16,241900,{"date":2537,"open":1314,"high":2538,"low":2539,"close":1335,"change":1299,"percent_change":1053,"volume":2540,"transactions":9,"vwap":1335},"2025-05-06",52.97,52.0099983,99500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2538,"change":333,"percent_change":1244,"volume":2546,"transactions":9,"vwap":2538},"2025-05-05",51.65,53.71,51.55,128600,{"date":2548,"open":1258,"high":1809,"low":1319,"close":1315,"change":1561,"percent_change":1100,"volume":786,"transactions":9,"vwap":1315},"2025-05-02",{"date":2550,"open":2551,"high":2552,"low":2553,"close":1905,"change":1074,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1905},"2025-05-01",51.9,52.72,51.31,0.71,182100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":157,"percent_change":2424,"volume":2562,"transactions":9,"vwap":2561},"2025-04-30",50.76,52.32,50.09,52.02,243700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":205,"volume":2570,"transactions":9,"vwap":2568},"2025-04-29",50.39,52.28,48.98,51.67,-0.32,223100,{"date":2572,"open":2573,"high":2437,"low":2574,"close":1846,"change":903,"percent_change":2432,"volume":2575,"transactions":9,"vwap":1846},"2025-04-28",51.15,50.69,213800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2438,"change":1771,"percent_change":1455,"volume":2581,"transactions":9,"vwap":2438},"2025-04-25",50.9,51.47,49.89,216500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":404,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-04-24",50.83,51.75,50.43,51.59,1.66,165200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":51,"percent_change":1778,"volume":2426,"transactions":9,"vwap":2595},"2025-04-23",51.09,51.8,50.060001,50.75,{"date":185,"open":2597,"high":2598,"low":181,"close":2599,"change":1082,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},48.61,49.97,49.75,2.35,140000]