[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYR":3,"homepage-market-summary":29,"stock-historical-PAYR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAYR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Federated Hermes Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8399,4.6056,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.1,51.77,52.43,52.045,0.055,0.11,8697.1507,57.865,47.89,10925.111205148,42.2,250,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},10925,2731277.801287,4.74,"2025-10-08",[181,184,193,202,212,221,232,243,252,261,271,280,290,299,309,320,331,340,350,360,370,380,391,402,412,422,432,441,451,460,469,479,488,498,508,519,529,538,549,559,568,577,586,595,604,612,621,630,639,647,656,664,674,683,691,700,709,718,728,738,746,756,763,771,779,788,795,802,811,817,824,832,840,848,857,866,874,882,890,895,901,909,916,924,931,939,947,955,964,973,981,988,996,1003,1010,1018,1025,1030,1037,1044,1050,1058,1065,1073,1080,1085,1092,1099,1106,1114,1122,1128,1136,1140,1146,1151,1157,1162,1169,1175,1181,1188,1194,1200,1205,1211,1219,1226,1232,1237,1242,1248,1253,1257,1263,1268,1274,1280,1287,1294,1301,1306,1312,1319,1324,1329,1336,1340,1344,1351,1359,1366,1374,1381,1388,1395,1402,1410,1415,1422,1428,1434,1439,1447,1452,1458,1465,1472,1479,1485,1491,1497,1505,1512,1518,1525,1530,1538,1542,1549,1555,1563,1569,1576,1583,1590,1596,1601,1608,1614,1620,1625,1633,1640,1646,1655,1662,1668,1674,1680,1685,1691,1697,1702,1706,1711,1717,1722,1728,1734,1740,1746,1753,1759,1766,1773,1779,1785,1790,1796,1804,1810,1816,1821,1827,1833,1839,1843,1849,1854,1861,1867,1873,1880,1889,1895,1900,1907,1915,1922,1927,1933,1939,1944,1951,1957,1964,1969,1977,1981],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},83,52.1212,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",51.45,52.085,0.0512,0.1,4745.309,66,51.8834,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":81,"volume":199,"transactions":200,"vwap":201},"2026-10-02",51.47,52.2899,51.9938,0.0725,13501.4262,87,51.8985,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",52.5699,51.5601,51.9213,-0.1302,-0.25,51744.229905,219,51.7885,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",53.05,52.0515,-0.6378,-1.21,13706.364248,160,52.3648,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",52.5224,52.84,52.37,52.6893,-0.2007,-0.38,20908.7035,115,52.7631,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",52.87,53.11,52.851943,52.89,-0.1814,-0.34,15320.278195,120,52.9769,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":182,"vwap":251},"2026-09-25",53.64,52.7004,53.0714,-0.1286,-0.24,6750.2437,53.1648,{"date":253,"open":254,"high":255,"low":254,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",53.2,53.385,-0.1605,-0.3,19695.4948,150,53.254,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",53.41,53.74,53.3605,-0.5595,-1.04,12877.744532,187,53.4722,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":257,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",54.06,53.82,53.92,-0.55,18943.2134,138,53.9784,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",54.98,54.14,54.22,-0.04,-0.07,16663.479995,90,54.2679,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":288,"vwap":298},"2026-09-18",53.65,54.6,54.26,-0.3164,-0.58,7725.647403,54.2805,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":81,"volume":306,"transactions":307,"vwap":308},"2026-09-17",54.465,54.69,54.44,54.5764,0.0764,32356.0091,182,54.5734,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",55.057,55.06,54.285,54.5,-0.5689,-1.03,23003.056415,135,54.8383,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",55.15,55.25,54.99,55.0689,-0.2464,-0.45,26982.219,144,55.0784,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":51,"volume":337,"transactions":338,"vwap":339},"2026-09-14",54.81,55.615,55.3153,0.2684,16028.9199,63,55.3462,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",55.3999,54.97,55.0469,0.1348,0.25,8034.3427,71,55.0175,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":286,"volume":357,"transactions":358,"vwap":359},"2026-09-10",55.01,55.07,54.87,54.9121,-0.0358,13257.245715,107,54.9142,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",55.08,54.83,54.9479,-0.345,-0.62,16940.883,89,55.0298,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",55.355,55.505,55.2929,-0.2871,-0.52,21686.7939,100,55.3944,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",55.82,55.85,55.54,55.58,-0.4397,-0.78,16143.597,148,55.6992,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",55.905,56.18,55.9,56.0197,0.1867,0.33,13109.379,134,56.0448,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",55.62,56.04,55.833,0.173,0.31,16335.794,128,55.917,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":44,"volume":419,"transactions":420,"vwap":421},"2026-09-01",55.97,56.465,55.5,55.66,0.2652,28879.469,214,55.6319,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",56,55.2201,55.3948,-0.6201,-1.11,13602.87082,75,55.4559,{"date":433,"open":434,"high":434,"low":424,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",56.2,56.0149,0.0039,0.01,11079.699,62,56.0541,{"date":442,"open":443,"high":444,"low":424,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",56.15,56.6,56.011,-0.3871,-0.69,12092.228,99,56.0825,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":424,"vwap":459},"2026-08-26",56.44,56.56,56.3981,-0.0319,-0.06,5983.062,56.532,{"date":461,"open":462,"high":462,"low":394,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",56.99,56.43,-0.0457,-0.08,8396.3307,76,56.3931,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":449,"vwap":478},"2026-08-24",56.54,56.75,56.1501,56.4757,0.3295,0.59,13663.5602,56.577,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":296,"volume":485,"transactions":486,"vwap":487},"2026-08-21",56.53,55.9401,56.1462,-0.3288,80847.9216,86,56.258,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":189,"volume":495,"transactions":496,"vwap":497},"2026-08-20",56.495,56.73,56.4,56.475,0.0542,19595.477975,104,56.5339,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",56.94,56.36,56.4208,0.1462,0.26,10903.8824,85,56.4871,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",56.47,56.485,56.195,56.2746,0.4946,0.89,25834.7594,109,56.3429,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":368,"vwap":528},"2026-08-17",55.99,56.01,55.76,55.78,-0.3509,-0.63,19043.4075,55.8851,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":88,"volume":535,"transactions":536,"vwap":537},"2026-08-14",56.03,56.16,56.1309,0.1248,2085.1375,39,56.1099,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",56.09,56.63,55.93,56.0061,0.5111,0.92,11984.9606,91,56.0112,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":506,"vwap":558},"2026-08-12",55.39,55.6,55.24,55.495,0.1743,0.32,13880.4235,55.4902,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":424,"vwap":567},"2026-08-11",55.65,55.29,55.3207,0.1559,0.28,6419.1643,55.3507,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":430,"vwap":576},"2026-08-10",54.89,55.32,55.1648,-0.3552,-0.64,7356.2467,55.1489,{"date":578,"open":405,"high":405,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",55.295,55.52,0.3824,0.69,5236.7859,95,55.471,{"date":587,"open":362,"high":588,"low":362,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",55.43,55.1376,-0.1084,-0.2,9346.5255,69,55.205,{"date":596,"open":597,"high":597,"low":343,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",55.95,55.246,-0.1515,-0.27,13748.163,153,55.1655,{"date":605,"open":362,"high":385,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":378,"vwap":611},"2026-08-04",54.91,55.3975,-0.1725,-0.31,13105.127091,55.2957,{"date":613,"open":571,"high":614,"low":571,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",55.885,55.57,-0.03,-0.05,17111.968472,217,55.4905,{"date":622,"open":623,"high":623,"low":624,"close":552,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",56.14,54.94,-0.42,-0.75,16541.246,122,55.5441,{"date":631,"open":632,"high":632,"low":385,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",56.255,56.02,-0.7026,-1.24,19463.070361,164,55.9362,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":609,"volume":645,"transactions":506,"vwap":646},"2026-07-29",56.86,57.2,56.7226,-0.1774,14562.9954,57.1147,{"date":648,"open":649,"high":24,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",56.925,56.9,0.8543,1.52,23347.91,147,57.1413,{"date":657,"open":658,"high":453,"low":659,"close":659,"change":660,"percent_change":80,"volume":661,"transactions":662,"vwap":663},"2026-07-27",56.1684,56.0457,0.1881,13950.712,96,56.1705,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",54.66,56.05,55.8576,0.6573,1.19,12761.68,74,55.92,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":239,"volume":680,"transactions":681,"vwap":682},"2026-07-23",55.0412,55.38,55.2003,-0.1897,5453.50196,80,55.1998,{"date":684,"open":685,"high":416,"low":551,"close":551,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",55.45,0.345,0.63,8285.059,98,55.4659,{"date":692,"open":362,"high":693,"low":333,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",55.96,55.045,-0.055,-0.1,29810.646,162,55.0679,{"date":701,"open":702,"high":677,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",55.35,55.1,-0.4089,-0.74,2155.5739,82,55.2876,{"date":710,"open":531,"high":531,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",55.33,55.5089,-0.0703,-0.13,15451.1954,93,55.4882,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",54.9,55.7,55.5792,1.1603,2.13,10312.6277,47,55.42,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":81,"volume":735,"transactions":736,"vwap":737},"2026-07-15",54.445,54.5799,54.36,54.4189,0.0782,3163.4627,123,54.5928,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":376,"volume":744,"transactions":716,"vwap":745},"2026-07-14",54.51,54.32,54.3407,-0.2828,20929.4627,54.4317,{"date":747,"open":748,"high":302,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",54.68,54.59,54.6235,0.4215,0.78,20633.9617,45,54.614,{"date":757,"open":732,"high":732,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",54.084999,54.202,0.231,0.43,16100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":625,"volume":770,"transactions":9,"vwap":768},"2026-07-09",53.87,54.23,53.75,53.971,-0.225,6300,{"date":772,"open":740,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",54.56,54.19,54.196,-0.644,-1.17,152200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",55.040001,55.239,54.61,54.84,0.759,1.4,16400,{"date":789,"open":353,"high":353,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",54.021,54.081001,-0.767,-1.4,7500,{"date":796,"open":765,"high":797,"low":765,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",55,54.848,0.698,1.29,3900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",53.97,54.35,53.57,54.15,0.5,0.93,8100,{"date":812,"open":303,"high":303,"low":813,"close":292,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":292},"2026-06-30",53.253,-0.944,-1.73,15300,{"date":818,"open":819,"high":820,"low":741,"close":821,"change":822,"percent_change":366,"volume":823,"transactions":9,"vwap":821},"2026-06-29",54.58,54.73,54.594,-0.342,17700,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-26",54.295,54.936,54.29,0.736,1.36,8600,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",54,54.49,54.2,0.433,0.81,12000,{"date":841,"open":842,"high":843,"low":767,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",53.775,53.89,53.767,-0.051,-0.09,6200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",53.49,53.84,53.44,53.818,0.758,1.43,6400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",53.040001,53.3,53,53.060001,0.298,0.56,6100,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",53.16,52.755,52.762,-0.363,-0.68,3400,{"date":875,"open":876,"high":774,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",53.25,52.8,53.125,-1.055,-1.95,13100,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",53.77,54.28,54.18,0.212,0.39,6500,{"date":891,"open":741,"high":741,"low":892,"close":892,"change":893,"percent_change":777,"volume":894,"transactions":9,"vwap":892},"2026-06-15",53.968,-0.638,12900,{"date":896,"open":897,"high":666,"low":897,"close":898,"change":899,"percent_change":864,"volume":900,"transactions":9,"vwap":898},"2026-06-12",53.69,54.606,0.304,3000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":600,"volume":908,"transactions":9,"vwap":906},"2026-06-11",54.48,54.63,54.162,54.302,-0.148,2600,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":847,"transactions":9,"vwap":912},"2026-06-10",54.049999,54.45,53.96,0.718,1.34,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":515,"volume":923,"transactions":9,"vwap":921},"2026-06-09",53.61,54.0050011,53.575,53.732,0.473,9400,{"date":925,"open":806,"high":806,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-08",53.235,53.259,-0.535,-0.99,4200,{"date":932,"open":292,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",54.16,53.33,53.794,0.951,1.8,2800,{"date":940,"open":861,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",53.297,52.5,52.843,0.443,0.85,8200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",52.044998,52.73,52.4,-0.013,-0.02,5600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",52.15,52.44,52.0099983,52.413,0.098,0.19,3200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",52.281,52.47,52.175,52.315,-0.446,-0.85,10500,{"date":974,"open":861,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",53.105,52.22,52.761,-0.869,-1.62,55300,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":228,"volume":987,"transactions":9,"vwap":985},"2026-05-28",54.46,53.62,53.63,-0.202,4700,{"date":989,"open":766,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",54.24,53.795,53.832,-0.193,-0.36,3800,{"date":997,"open":294,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",54.3,54.025002,-0.483,-0.89,8700,{"date":1004,"open":1005,"high":1006,"low":294,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",54.355,54.508,0.405,0.75,3600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",54.4,53.67,54.103,0.293,0.54,7800,{"date":1019,"open":1020,"high":1020,"low":264,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",54.0099983,53.81,0.066,0.12,4400,{"date":1026,"open":1027,"high":851,"low":1027,"close":1028,"change":1029,"percent_change":276,"volume":810,"transactions":9,"vwap":1028},"2026-05-19",53.586,53.744,-0.296,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",52.81,54.040001,1.262,2.39,6900,{"date":1038,"open":859,"high":862,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",52.7,52.778,-0.281,-0.53,1200,{"date":1045,"open":868,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":37,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",53.24,53.058998,0.305,7100,{"date":1051,"open":237,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",53.59,52.675,52.754,-0.6,-1.12,16900,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":121,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",52.9,53.46,53.354,0.474,2700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":22,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",52.95,53.049999,52.385,52.88,0.06,6000,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",53.12,52.82,-0.263,-0.5,9000,{"date":1081,"open":934,"high":934,"low":861,"close":1082,"change":1083,"percent_change":971,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",53.083,-0.457,11800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":930,"transactions":9,"vwap":1089},"2026-05-06",53.71,53.43,53.54,0.039,0.07,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":962,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",54.060001,53.28,53.501,0.099,14700,{"date":1100,"open":1101,"high":1101,"low":860,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",53.94,53.402,-0.473,-0.88,12600,{"date":1107,"open":1108,"high":807,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",54.07,53.785,53.875,-0.105,-0.19,19000,{"date":1115,"open":1101,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",54.014999,53.45,53.98,0.469,0.88,7700,{"date":1123,"open":1124,"high":851,"low":1125,"close":1126,"change":1127,"percent_change":526,"volume":865,"transactions":9,"vwap":1126},"2026-04-29",53.675,53.442,53.511,-0.339,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",53.53,54.17,53.85,0.42,0.79,4900,{"date":1137,"open":1138,"high":1138,"low":1088,"close":1088,"change":1139,"percent_change":239,"volume":810,"transactions":9,"vwap":1088},"2026-04-27",54.029999,-0.184,{"date":1141,"open":774,"high":774,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":839,"transactions":9,"vwap":1143},"2026-04-24",53.51,53.614,-0.319,-0.59,{"date":1147,"open":766,"high":766,"low":984,"close":1148,"change":1149,"percent_change":121,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",53.933,0.482,12200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1139,"percent_change":239,"volume":1156,"transactions":9,"vwap":1155},"2026-04-22",53.099998,53.95,53.451,15400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1056,"volume":881,"transactions":9,"vwap":1160},"2026-04-21",55.4,53.635,-0.609,{"date":1163,"open":1164,"high":1164,"low":284,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-20",54.72,54.244,-0.096,-0.18,46100,{"date":1170,"open":885,"high":1171,"low":1138,"close":1172,"change":88,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-17",54.67,54.34,0.41,52100,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1023,"percent_change":88,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",54.37,53.895,54.12,15800,{"date":1182,"open":1183,"high":1184,"low":834,"close":834,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":834},"2026-04-15",54.76,54.88,-0.49,-0.9,45100,{"date":1189,"open":1190,"high":1191,"low":1179,"close":835,"change":1192,"percent_change":151,"volume":1193,"transactions":9,"vwap":835},"2026-04-14",54.13,57.13,0.021,74000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":457,"volume":938,"transactions":9,"vwap":1197},"2026-04-13",54.42,54.469,54.21,-0.031,{"date":1201,"open":552,"high":552,"low":1202,"close":314,"change":1203,"percent_change":1204,"volume":831,"transactions":9,"vwap":314},"2026-04-10",54.39,-0.309,-0.56,{"date":1206,"open":820,"high":1207,"low":820,"close":1208,"change":1209,"percent_change":408,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",54.92,54.809,0.17,25500,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",54.195,54.64,54.639,0.368,0.68,1600,{"date":1220,"open":1221,"high":1221,"low":1131,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-07",54.43,54.271,-0.122,-0.22,6600,{"date":1227,"open":314,"high":773,"low":998,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",54.393,-0.004,-0.01,4600,{"date":1233,"open":1234,"high":1012,"low":1234,"close":1235,"change":1236,"percent_change":136,"volume":946,"transactions":9,"vwap":1235},"2026-04-02",54.115,54.397,0.247,{"date":1238,"open":1239,"high":1239,"low":1101,"close":807,"change":101,"percent_change":1240,"volume":1241,"transactions":9,"vwap":807},"2026-04-01",54.33,0.99,9700,{"date":1243,"open":852,"high":1184,"low":1244,"close":984,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":984},"2026-03-31",53.31,-0.585,-1.08,39400,{"date":1249,"open":1221,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":158,"volume":865,"transactions":9,"vwap":1251},"2026-03-30",54.55,54.205,0.294,{"date":1254,"open":911,"high":773,"low":1255,"close":1255,"change":714,"percent_change":249,"volume":1256,"transactions":9,"vwap":1255},"2026-03-27",53.911,2300,{"date":1258,"open":1259,"high":1239,"low":1259,"close":1260,"change":1261,"percent_change":1023,"volume":1262,"transactions":9,"vwap":1260},"2026-03-26",53.99,54.041,0.067,5900,{"date":1264,"open":886,"high":886,"low":1265,"close":1265,"change":1266,"percent_change":58,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",53.974,0.244,1800,{"date":1269,"open":1270,"high":774,"low":1271,"close":1271,"change":1272,"percent_change":846,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",54.02,53.73,-0.048,9100,{"date":1275,"open":1276,"high":1020,"low":1276,"close":1277,"change":1278,"percent_change":1134,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",53.58,53.778,0.421,11600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":900,"transactions":9,"vwap":1284},"2026-03-20",53.595,53.7,53.357,-0.698,-1.29,{"date":1288,"open":1289,"high":807,"low":853,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-19",53.992,54.055,0.096,0.18,11000,{"date":1295,"open":1296,"high":773,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",54.345,53.959,-0.871,-1.59,2400,{"date":1302,"open":1303,"high":1303,"low":363,"close":363,"change":1304,"percent_change":1292,"volume":1305,"transactions":9,"vwap":363},"2026-03-17",55.18,0.101,7400,{"date":1307,"open":333,"high":784,"low":302,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",54.729,0.349,0.64,4000,{"date":1313,"open":749,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":565,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",56.74,54.31,54.38,0.151,13300,{"date":1320,"open":1012,"high":773,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1311,"transactions":9,"vwap":1321},"2026-03-12",54.229,-0.189,-0.35,{"date":1325,"open":1177,"high":1196,"low":1177,"close":1326,"change":986,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",54.418,-0.37,3100,{"date":1330,"open":363,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":972,"transactions":9,"vwap":1333},"2026-03-10",55.0099983,54.595,54.62,-0.251,-0.46,{"date":1337,"open":730,"high":1338,"low":1221,"close":1338,"change":1339,"percent_change":714,"volume":794,"transactions":9,"vwap":1338},"2026-03-09",54.871,-0.074,{"date":1341,"open":1239,"high":1342,"low":1239,"close":1342,"change":1166,"percent_change":111,"volume":1343,"transactions":9,"vwap":1342},"2026-03-06",54.945,18300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1231,"transactions":9,"vwap":1348},"2026-03-05",55.22,54.79,55.041,-0.593,-1.07,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":946,"transactions":9,"vwap":1356},"2026-03-04",55.61,55.715,55.335,55.634,-0.084,-0.15,{"date":1360,"open":1361,"high":1362,"low":1346,"close":1363,"change":1364,"percent_change":1365,"volume":1305,"transactions":9,"vwap":1363},"2026-03-03",55.63,55.88,55.718,-0.589,-1.05,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1079,"transactions":9,"vwap":1371},"2026-03-02",56.32,56.42,56.25,56.307,0.223,0.4,{"date":1375,"open":597,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1055,"volume":1380,"transactions":9,"vwap":1378},"2026-02-27",56.12,55.755,56.084,-0.338,20200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":504,"percent_change":136,"volume":1387,"transactions":9,"vwap":1386},"2026-02-26",56.33,56.5,56.19,56.422,18500,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":22,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",56.07,56.23,56.162,0.062,9600,{"date":1396,"open":1397,"high":623,"low":597,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",55.98,56.099998,0.075,0.13,4800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":930,"transactions":9,"vwap":1407},"2026-02-23",56.029999,56.049999,55.84,56.025002,0.129,0.23,{"date":1411,"open":561,"high":1412,"low":404,"close":1412,"change":1413,"percent_change":1373,"volume":1414,"transactions":9,"vwap":1412},"2026-02-20",55.896,0.225,8800,{"date":1416,"open":523,"high":523,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",55.56,55.671,-0.059,-0.11,1500,{"date":1423,"open":1424,"high":1425,"low":385,"close":1426,"change":1427,"percent_change":285,"volume":1180,"transactions":9,"vwap":1426},"2026-02-18",55.8,55.86,55.73,-0.025,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1377,"change":1432,"percent_change":1433,"volume":1256,"transactions":9,"vwap":1377},"2026-02-17",55.83,55.542,-0.155,-0.28,{"date":1435,"open":561,"high":1376,"low":561,"close":1436,"change":1437,"percent_change":1438,"volume":1218,"transactions":9,"vwap":1436},"2026-02-13",55.91,0.457,0.82,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",55.894,56.040001,55.453,-0.317,-0.57,10100,{"date":1448,"open":561,"high":395,"low":561,"close":1449,"change":1236,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-11",55.77,0.44,24400,{"date":1453,"open":711,"high":1454,"low":711,"close":1455,"change":1456,"percent_change":126,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",55.69,55.523,0.262,33100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1463,"percent_change":1112,"volume":1464,"transactions":9,"vwap":1461},"2026-02-09",55.17,55.261,55.145,-0.107,13700,{"date":1466,"open":702,"high":588,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-06",55.28,55.368,0.616,1.13,11900,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1072,"transactions":9,"vwap":1476},"2026-02-05",54.93,54.65,54.752,-0.128,-0.23,{"date":1480,"open":1481,"high":720,"low":1481,"close":1184,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1184},"2026-02-04",54.864,0.848,1.57,900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":582,"percent_change":800,"volume":1421,"transactions":9,"vwap":1490},"2026-02-03",53.985,54.054001,53.885,54.032001,{"date":1492,"open":1493,"high":1117,"low":868,"close":1494,"change":1495,"percent_change":1217,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",53.36,53.342,0.362,2100,{"date":1498,"open":1499,"high":861,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-30",52.71,52.6,52.98,-0.206,-0.39,12500,{"date":1506,"open":1507,"high":934,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-29",52.63,53.186,0.341,0.65,2500,{"date":1513,"open":1501,"high":1501,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":174,"transactions":9,"vwap":1515},"2026-01-28",52.69,52.845,-0.235,-0.44,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-27",52.855,53.080002,0.498,0.95,600,{"date":1526,"open":877,"high":877,"low":1527,"close":1528,"change":1529,"percent_change":101,"volume":1311,"transactions":9,"vwap":1528},"2026-01-26",52.35,52.582,0.275,{"date":1531,"open":957,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-23",52.32,52,52.307,0.142,0.27,6800,{"date":1539,"open":957,"high":1540,"low":957,"close":1541,"change":1419,"percent_change":1420,"volume":1496,"transactions":9,"vwap":1541},"2026-01-22",52.33,52.165,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":545,"volume":1548,"transactions":9,"vwap":1546},"2026-01-21",51.88,52.24,52.224,0.476,3300,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":609,"volume":1554,"transactions":9,"vwap":1552},"2026-01-20",51.92,51.748,-0.163,7300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2026-01-16",51.84,51.911,51.83,0.15,0.29,700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1097,"percent_change":962,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",51.67,51.82,51.761,800,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-14",51.69,51.662,0.647,1.27,300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":408,"volume":1582,"transactions":9,"vwap":1580},"2026-01-13",50.875,51.060001,51.014999,0.158,1300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":457,"volume":1401,"transactions":9,"vwap":1588},"2026-01-12",50.88,50.9,50.74,50.857,-0.029,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1192,"percent_change":151,"volume":1595,"transactions":9,"vwap":1594},"2026-01-09",50.92,51,50.886,8500,{"date":1597,"open":1598,"high":1592,"low":1598,"close":1599,"change":1600,"percent_change":121,"volume":801,"transactions":9,"vwap":1599},"2026-01-08",50.85,50.865,0.455,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":801,"transactions":9,"vwap":1605},"2026-01-07",50.2,50.52,50.41,-0.275,-0.54,{"date":1609,"open":1610,"high":1598,"low":1611,"close":1612,"change":1613,"percent_change":846,"volume":1548,"transactions":9,"vwap":1612},"2026-01-06",50.79,50.6,50.685,-0.046,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":437,"volume":1619,"transactions":9,"vwap":1617},"2026-01-05",50.32,50.731,0.005,1100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1535,"percent_change":565,"volume":174,"transactions":9,"vwap":1623},"2026-01-02",50.645,50.726,50.64,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":174,"transactions":9,"vwap":1630},"2025-12-31",50.588,50.67,50.53,50.584,-0.604,-1.18,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-30",51.204,51.188,0.176,0.35,200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1478,"volume":1421,"transactions":9,"vwap":1644},"2025-12-29",51.196,51.27,51.012001,-0.116,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-26",51.5,51.6,51.09,51.128,0.013,0.03,1900,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1524,"transactions":9,"vwap":1659},"2025-12-24",51.0099983,51.12,51.115,0.183,0.36,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1292,"volume":1667,"transactions":9,"vwap":1665},"2025-12-23",50.99,50.932,0.09,1400,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":808,"volume":873,"transactions":9,"vwap":1672},"2025-12-22",50.73,50.906,50.842,0.253,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":286,"percent_change":1679,"volume":1524,"transactions":9,"vwap":1678},"2025-12-19",50.597,50.816,50.589,-0.14,{"date":1681,"open":1682,"high":1592,"low":1683,"close":1684,"change":1112,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1684},"2025-12-18",50.87,50.62,50.659,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":863,"percent_change":476,"volume":1690,"transactions":9,"vwap":1688},"2025-12-17",50.785,50.849,50.78,500,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1186,"volume":1421,"transactions":9,"vwap":1695},"2025-12-16",50.71,50.49,50.551,-0.458,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":863,"percent_change":476,"volume":1241,"transactions":9,"vwap":1701},"2025-12-15",50.4,51.07,51.0089989,{"date":1703,"open":1704,"high":1587,"low":1705,"close":1705,"change":1291,"percent_change":962,"volume":1562,"transactions":9,"vwap":1705},"2025-12-12",50.72,50.711,{"date":1707,"open":1708,"high":1693,"low":1709,"close":1709,"change":1710,"percent_change":476,"volume":1267,"transactions":9,"vwap":1709},"2025-12-11",50.66,50.615,0.299,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1016,"volume":1267,"transactions":9,"vwap":1715},"2025-12-10",50.24,50.351,50.316,0.268,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1071,"volume":900,"transactions":9,"vwap":1720},"2025-12-09",50.27,50.048,0.032,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":228,"volume":1218,"transactions":9,"vwap":1726},"2025-12-08",50.139,50.25,50.015999,-0.191,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1204,"volume":1733,"transactions":9,"vwap":1731},"2025-12-05",50.81,50.207,-0.285,3500,{"date":1735,"open":1736,"high":1736,"low":1694,"close":1737,"change":1738,"percent_change":625,"volume":1739,"transactions":9,"vwap":1737},"2025-12-04",50.739,50.492,-0.211,40200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1536,"percent_change":1016,"volume":174,"transactions":9,"vwap":1745},"2025-12-03",50.725,50.77,50.687,50.703,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1042,"volume":1752,"transactions":9,"vwap":1750},"2025-12-02",50.44,50.34,50.433,-0.267,2200,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1619,"transactions":9,"vwap":1756},"2025-12-01",51.19,50.7,0.186,0.37,{"date":1760,"open":1761,"high":1762,"low":1699,"close":1763,"change":1764,"percent_change":1765,"volume":954,"transactions":9,"vwap":1763},"2025-11-28",50.51,50.58,50.514,-0.721,-1.41,{"date":1767,"open":1579,"high":1768,"low":1579,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-26",51.303,51.235,0.307,0.6,400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1582,"transactions":9,"vwap":1776},"2025-11-25",49.95,50.928,0.486,0.96,{"date":1780,"open":1605,"high":1781,"low":1616,"close":1782,"change":907,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-24",50.499,50.442,-0.29,1700,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1787,"change":864,"percent_change":1789,"volume":1548,"transactions":9,"vwap":1787},"2025-11-21",50.59,50.82,1.12,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1224,"volume":1784,"transactions":9,"vwap":1794},"2025-11-20",50.341,49.979,50.029999,-0.111,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":873,"transactions":9,"vwap":1801},"2025-11-19",50.17,50.21,49.975,50.141,-0.356,-0.7,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":398,"volume":1619,"transactions":9,"vwap":1808},"2025-11-18",50.37,50.55,50.497,0.167,{"date":1811,"open":1812,"high":1813,"low":1713,"close":1814,"change":1815,"percent_change":1055,"volume":1328,"transactions":9,"vwap":1814},"2025-11-17",50.56,50.69,50.33,-0.303,{"date":1817,"open":1794,"high":1813,"low":1794,"close":1818,"change":1819,"percent_change":962,"volume":1820,"transactions":9,"vwap":1818},"2025-11-14",50.633,0.095,5200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":625,"volume":1826,"transactions":9,"vwap":1824},"2025-11-13",51.35,50.538,-0.212,16000,{"date":1828,"open":1689,"high":1829,"low":1787,"close":1830,"change":1831,"percent_change":556,"volume":1832,"transactions":9,"vwap":1830},"2025-11-12",51.97,50.75,0.161,23200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1678,"change":1837,"percent_change":1838,"volume":963,"transactions":9,"vwap":1678},"2025-11-11",50.274,50.63,0.569,1.14,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":37,"volume":378,"transactions":9,"vwap":1841},"2025-11-10",50.02,0.289,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1778,"volume":1568,"transactions":9,"vwap":1847},"2025-11-07",49.58,49.76,49.731,0.472,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1721,"percent_change":1091,"volume":1484,"transactions":9,"vwap":1853},"2025-11-06",49.32,49.23,49.259,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":398,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-05",49.229,49.25,49.227,0.67,3700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":846,"volume":946,"transactions":9,"vwap":1865},"2025-11-04",48.94,49.029999,48.897,-0.043,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1863,"change":994,"percent_change":1872,"volume":1496,"transactions":9,"vwap":1863},"2025-11-03",48.86,49.02,48.795,-0.73,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1554,"transactions":9,"vwap":1877},"2025-10-31",49.51,49.14,49.3,-0.236,-0.48,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-30",49.54,49.67,49.44,49.536,0.147,0.3,21800,{"date":1890,"open":1891,"high":1846,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":900,"transactions":9,"vwap":1892},"2025-10-29",49.695,49.389,-0.392,-0.79,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1365,"volume":1575,"transactions":9,"vwap":1898},"2025-10-28",49.91,49.781,-0.529,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":1595,"transactions":9,"vwap":1903},"2025-10-27",50.19,50.31,50.12,0.081,0.16,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":714,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",50.28,50.43,50.227,50.229,-0.067,12700,{"date":1916,"open":1917,"high":1918,"low":1902,"close":1919,"change":1920,"percent_change":616,"volume":1921,"transactions":9,"vwap":1919},"2025-10-23",50.38,50.445,50.296,-0.017,10800,{"date":1923,"open":1603,"high":1924,"low":1603,"close":1925,"change":1926,"percent_change":1409,"volume":831,"transactions":9,"vwap":1925},"2025-10-22",50.5,50.313,0.113,{"date":1928,"open":1713,"high":1929,"low":1930,"close":1603,"change":1931,"percent_change":846,"volume":1932,"transactions":9,"vwap":1603},"2025-10-21",50.405,50.105,-0.044,9200,{"date":1934,"open":1904,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1016,"volume":908,"transactions":9,"vwap":1937},"2025-10-20",50.26,50.099998,50.244,0.269,{"date":1940,"open":1941,"high":1800,"low":1941,"close":1800,"change":1942,"percent_change":1943,"volume":1667,"transactions":9,"vwap":1800},"2025-10-17",49.79,0.427,0.86,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-16",50.15,49.548,-0.377,-0.76,4100,{"date":1952,"open":1953,"high":1946,"low":1954,"close":1955,"change":1956,"percent_change":151,"volume":1921,"transactions":9,"vwap":1955},"2025-10-15",50.084999,49.859,49.925,0.019,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":752,"volume":1963,"transactions":9,"vwap":1960},"2025-10-14",49.74,49.906,49.7,0.386,5500,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1967},"2025-10-13",49.565,49.52,0.172,{"date":1970,"open":1971,"high":1972,"low":25,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-10",47.9,50.46,49.348,-0.201,-0.41,7900,{"date":1978,"open":1846,"high":1979,"low":1980,"close":1980,"change":1727,"percent_change":228,"volume":1064,"transactions":9,"vwap":1980},"2025-10-09",49.77,49.549,{"date":179,"open":1775,"high":1775,"low":1959,"close":1959,"change":1982,"percent_change":625,"volume":1983,"transactions":9,"vwap":1959},-0.21,50700]