[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHI":3,"homepage-market-summary":35,"stock-historical-FHI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FHI","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},"Federated Hermes, Inc.","NYSE",null,"INVESTMENT ADVICE","Federated Hermes provides asset management services for institutional and individual investors. The firm had $911.6 billion in managed assets at the end of the second quarter of 2026, composed of equity (12%), multi-asset (less than 1%), fixed-income (11%), alternative (2%), and money market (74%) funds. The company's cash management operations are expected to generate around 52% of Federated's revenue this year, compared with 30%, 10%, and 8%, respectively, for the equity, fixed-income, and alternatives\u002Fmulti-asset\u002Fother operations. The company's products are distributed via trust banks, wealth managers, and retail broker\u002Fdealers (67% of AUM), institutional investors (26%), and international clients (7%).","2,091","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7109,1.52,"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},56.07,56.37,56.96,56.03,56.16,-0.09,-0.16,552928.819494,11630,56.4011,67.2,46.66,662555.399386656,45.8,7140,{"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},36.42,686601,250609349.846664,50.6,"2025-04-22",[187,188,198,207,218,229,240,251,261,272,283,292,302,313,323,333,343,353,364,375,386,397,408,418,429,439,450,460,471,481,491,501,512,521,532,543,553,563,573,584,593,604,613,621,631,641,652,661,671,682,692,703,714,724,733,741,749,757,765,772,779,788,795,801,808,816,825,834,841,846,853,861,869,877,882,888,896,901,907,915,923,931,938,944,953,958,966,974,981,989,996,1004,1013,1020,1029,1038,1046,1054,1061,1069,1078,1083,1092,1100,1106,1113,1119,1127,1132,1139,1144,1149,1153,1159,1165,1169,1173,1178,1183,1188,1194,1201,1210,1214,1220,1229,1235,1242,1249,1255,1261,1267,1272,1278,1282,1286,1292,1298,1304,1309,1314,1318,1323,1331,1336,1342,1347,1350,1356,1360,1367,1371,1378,1383,1391,1398,1404,1409,1413,1419,1425,1432,1439,1445,1454,1460,1466,1474,1480,1487,1494,1502,1510,1516,1524,1532,1537,1542,1549,1554,1560,1568,1577,1584,1589,1595,1603,1611,1616,1623,1630,1636,1641,1647,1650,1657,1663,1670,1677,1684,1691,1699,1704,1709,1714,1720,1726,1734,1742,1748,1753,1760,1766,1773,1780,1788,1797,1804,1811,1818,1825,1832,1840,1847,1854,1862,1868,1875,1883,1889,1896,1901,1908,1916,1924,1932,1937,1944,1951,1957,1962,1970,1977,1981,1986,1991,1998,2003,2009,2014,2020,2024,2031,2039,2047,2053,2059,2064,2071,2076,2081,2087,2093,2098,2102,2109,2113,2120,2127,2132,2136,2143,2146,2152,2156,2162,2165,2169,2173,2178,2184,2189,2193,2197,2202,2206,2209,2215,2218,2220,2225,2231,2236,2241,2248,2254,2259,2264,2270,2276,2281,2288,2293,2299,2305,2312,2317,2324,2332,2339,2345,2351,2358,2365,2373,2380,2387,2394,2401,2408,2415,2421,2430,2438,2445,2452,2459,2466,2472,2477,2483,2487,2493,2499,2505,2511,2518,2523,2529,2535,2540,2545,2551,2557,2561,2567,2574,2581,2585,2590,2596,2602,2608,2613,2618,2623,2629,2634,2641,2648,2656,2662,2669,2677,2683],{"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",55.9,56.4,55.3101,-0.21,-0.37,689746.747488,13827,56.1043,{"date":199,"open":200,"high":201,"low":24,"close":21,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",57.62,57.78,-1.15,-2,883964.49636,12451,56.4457,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",57.55,57.92,57,57.52,-0.04,-0.07,480622.4407,9722,57.3187,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",57.75,58.02,56.83,57.56,-0.26,-0.45,432390.933519,10234,57.383,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",57.72,58.03,57.13,57.82,0.44,0.77,445778.3374,9846,57.756,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",57.48,58.045,56.44,57.38,-0.18,-0.31,517630.021629,9229,57.1008,{"date":252,"open":253,"high":254,"low":255,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",56.87,58.46,56.82,0.64,1.12,609674.262529,13109,57.867,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",58.39,58.64,56.52,56.92,-1.26,-2.17,679352.789681,13132,57.0317,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",57.46,58.33,57.19,58.18,1.08,1.89,446704.931753,11550,58.0788,{"date":284,"open":21,"high":285,"low":286,"close":287,"change":164,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",57.32,55.86,57.1,1.31,2464861.21225,13469,57.0205,{"date":293,"open":294,"high":220,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",57.39,56.31,56.36,-0.33,-0.58,635647.563015,13591,56.7031,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",58.34,58.445,55.69,56.69,-1.56,-2.68,916967.901323,15959,56.9999,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",58.78,57.41,58.25,-0.74,-1.25,765388.818479,16557,58.0252,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":298,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",59.73,59.86,58.09,58.99,-0.97,781133.797966,16447,58.8658,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",61.66,59.52,59.57,-1.42,-2.33,674372.058139,13511,59.8905,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":247,"volume":350,"transactions":351,"vwap":352},"2026-09-10",61.08,61.2,60.44,60.99,-0.19,407330.082991,11181,60.9077,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",60.95,61.34,60.315,61.18,-0.27,-0.44,409855.20146,12511,61.0582,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",62.09,62.67,61.2831,61.45,-0.95,-1.52,653567.318935,13666,61.8217,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",61.38,62.86,61.2051,62.4,0.24,0.39,433265.796263,12012,62.3722,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",61.29,62.275,60.835,62.16,1.43,2.35,690679.713728,15778,61.7916,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",62.49,62.74,60.72,60.73,-1.44,-2.32,483723.600989,13917,61.311,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":339,"volume":415,"transactions":416,"vwap":417},"2026-09-01",63.24,63.535,62.05,62.17,-1.48,594153.882597,15170,62.4482,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",64.31,64.59,63.59,63.65,-0.76,-1.18,736774.667598,12051,63.8381,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":225,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",65.3,65.83,64.4,64.41,-0.69,417271.942194,10939,64.8082,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",64.83,65.49,64.405,64.86,-0.23,-0.35,457162.666772,13425,64.7897,{"date":451,"open":452,"high":453,"low":420,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",65.5,65.66,65.09,-0.3,-0.46,576926.266486,14079,64.9579,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",64.81,65.5425,64.36,65.39,0.67,1.04,377662.307836,10665,65.2747,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":94,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",63.83,64.93,63.67,64.72,1.6,516130.847107,13430,64.6863,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":72,"volume":488,"transactions":489,"vwap":490},"2026-08-21",63.48,63.95,62.99,63.7,0.57,454058.054092,12405,63.5236,{"date":492,"open":493,"high":494,"low":485,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",63.89,64.28,63.13,-0.85,-1.33,433546.964898,12715,63.3098,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",64.85,64.8662,63.61,63.98,0.09,0.14,447625.546086,13499,64.142,{"date":513,"open":514,"high":515,"low":516,"close":493,"change":224,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",64.12,64.515,63.05,-0.41,778621.838563,14632,64.0394,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",63.81,64.6674,63.64,64.15,0.02,0.03,529393.187369,13173,64.2347,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",63.62,64.2,62.83,64.13,0.58,0.91,425686.705964,9392,63.8439,{"date":544,"open":545,"high":505,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",63.2,61.9801,63.55,0.55,0.87,460055.921398,9900,63.1077,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",64.57,66.06,62.18,63,0,470361.190411,20198,62.8309,{"date":564,"open":565,"high":566,"low":567,"close":558,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",62.96,64.63,62.62,-0.14,-0.22,304273.714155,10121,63.3076,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",63.18,63.955,62.76,63.14,-0.02,-0.03,371481.325856,10323,63.2839,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":25,"percent_change":568,"volume":590,"transactions":591,"vwap":592},"2026-08-07",62.73,63.29,62.37,63.16,368640.222714,9167,63.0599,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",64.16,64.225,62.98,63.25,-0.82,-1.28,567549.317828,15112,63.3608,{"date":605,"open":30,"high":30,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",63.885,64.07,-0.89,-1.37,788463.265855,14855,64.5426,{"date":614,"open":615,"high":616,"low":423,"close":617,"change":94,"percent_change":477,"volume":618,"transactions":619,"vwap":620},"2026-08-04",64.26,64.99,64.96,700691.2994,14445,64.4642,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",60.49,63.99,63.94,3.98,6.64,784288.988785,18814,62.9263,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":58,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",58.58,60.585,57.84,59.96,0.82,926973.57109,17782,59.7952,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",59.78,60.26,58.98,59.47,-0.61,-1.02,663457.010809,13713,59.4393,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":225,"percent_change":318,"volume":658,"transactions":659,"vwap":660},"2026-07-29",60.24,61.01,59.99,60.08,600824.874108,14163,60.4661,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":288,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",59.6,60.6,59.11,60.53,2.21,411186.304914,10066,60.2546,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",58.81,59.455,58.37,59.22,1.3,2.24,474825.659897,10468,59.0651,{"date":683,"open":684,"high":685,"low":686,"close":210,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",57.67,58.5133,57.425,0.61,1.06,424444.920709,10725,57.8256,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",56.98,57.4425,56.9575,57.31,-0.34,-0.59,359363.489515,8828,57.2309,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",57.69,58.38,57.44,57.65,0.16,0.28,344679.668726,8437,57.6455,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":78,"volume":721,"transactions":722,"vwap":723},"2026-07-21",57.94,58.185,57.04,57.49,-0.63,536154.156848,10733,57.5868,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":329,"volume":730,"transactions":731,"vwap":732},"2026-07-20",58.82,58,58.12,-0.57,439033.219993,9877,58.1998,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":308,"volume":740,"transactions":9,"vwap":738},"2026-07-17",59.28,59.8,58.5,58.69,-0.93,362400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":720,"volume":748,"transactions":9,"vwap":746},"2026-07-16",59.79,60,59.040001,59.62,-0.38,514600,{"date":750,"open":751,"high":752,"low":753,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-07-15",59.36,60.63,59.34,1.26,2.15,660100,{"date":758,"open":759,"high":760,"low":221,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",58.040001,58.92,58.74,0.62,1.07,477500,{"date":766,"open":767,"high":768,"low":769,"close":728,"change":338,"percent_change":770,"volume":771,"transactions":9,"vwap":728},"2026-07-13",59.92,60.0099983,57.79,-2.38,662600,{"date":773,"open":744,"high":774,"low":775,"close":776,"change":466,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",60.77,59.17,59.54,1.14,642800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",57.57,59.35,57.4,58.87,1.75,3.06,770300,{"date":789,"open":790,"high":706,"low":253,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",58.3,57.12,-1.2,-2.06,716200,{"date":796,"open":315,"high":646,"low":327,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",58.32,0.41,0.71,853200,{"date":802,"open":265,"high":803,"low":804,"close":805,"change":288,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",58.31,56.040001,57.91,2.31,618000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":806,"volume":815,"transactions":9,"vwap":813},"2026-07-02",56.15,57.0099983,55.82,56.6,1.28,831200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",55.35,56,54.44,55.32,0.1,0.18,727200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",56.5,57.5,55.21,55.22,-1.23,-2.18,657400,{"date":835,"open":233,"high":836,"low":837,"close":838,"change":78,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-29",57.81,56.19,56.45,-1.88,503500,{"date":842,"open":694,"high":836,"low":813,"close":843,"change":288,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-26",57.53,2.33,505300,{"date":847,"open":848,"high":242,"low":849,"close":850,"change":26,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",56.84,55.61,56.22,-0.28,535300,{"date":854,"open":855,"high":776,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",59.29,55.76,56.38,-2.87,-4.84,684700,{"date":862,"open":863,"high":767,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",59.64,59.07,59.25,-0.79,-1.32,416000,{"date":870,"open":676,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",60.17,59.09,60.040001,0.97,1.64,578000,{"date":878,"open":879,"high":879,"low":880,"close":864,"change":569,"percent_change":194,"volume":881,"transactions":9,"vwap":864},"2026-06-18",59.83,58.56,1486700,{"date":883,"open":317,"high":884,"low":317,"close":855,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":855},"2026-06-17",59.68,0.54,0.92,635500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":885,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-16",58.73,59.049999,58.060001,58.75,0.93,504900,{"date":897,"open":738,"high":328,"low":898,"close":899,"change":213,"percent_change":214,"volume":900,"transactions":9,"vwap":899},"2026-06-15",57.86,58.21,607200,{"date":902,"open":903,"high":904,"low":905,"close":317,"change":152,"percent_change":142,"volume":906,"transactions":9,"vwap":317},"2026-06-12",58.28,58.88,57.99,376900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":885,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",57.43,58.11,57.049999,57.87,0.94,419400,{"date":916,"open":828,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",58.45,57.02,57.33,-0.32,-0.56,685000,{"date":924,"open":925,"high":926,"low":927,"close":708,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":708},"2026-06-09",57.8,58.35,57.24,0.7,1.23,746400,{"date":932,"open":933,"high":727,"low":934,"close":935,"change":936,"percent_change":568,"volume":937,"transactions":9,"vwap":935},"2026-06-08",57.45,56.88,56.95,-0.08,815100,{"date":939,"open":694,"high":940,"low":941,"close":942,"change":822,"percent_change":823,"volume":943,"transactions":9,"vwap":942},"2026-06-05",57.23,56.17,57.029999,520100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",56.77,57.68,56.13,56.93,1.03,1.84,537000,{"date":954,"open":955,"high":948,"low":956,"close":190,"change":193,"percent_change":194,"volume":957,"transactions":9,"vwap":190},"2026-06-03",55.55,54.89,867400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":382,"volume":965,"transactions":9,"vwap":963},"2026-06-02",56.28,56.7,55.63,56.11,0.22,1302800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":455,"volume":973,"transactions":9,"vwap":971},"2026-06-01",55.81,56.43,55.53,55.89,-0.17,687500,{"date":975,"open":976,"high":977,"low":829,"close":978,"change":979,"percent_change":688,"volume":980,"transactions":9,"vwap":978},"2026-05-29",55.51,56.78,56.060001,0.59,1209300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":338,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",56.49,56.54,54.41,55.47,-2.5,968200,{"date":990,"open":991,"high":276,"low":992,"close":993,"change":874,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",55.93,55.6,56.89,1.73,744000,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",54.75,56.0099983,55.92,1.11,2.03,481900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",53.96,54.99,53.86,54.81,0.95,1.76,569300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":822,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-05-21",53.47,54.080002,52.83,0.19,698500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",53.94,54.37,52.76,53.76,0.04,0.07,782500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",54.38,55.17,53.69,53.72,-0.7,-1.29,1037100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":466,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",54.18,55.66,54.07,54.42,0.36,918300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",55.58,53.89,54.060001,-1.63,-2.93,748300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":306,"change":26,"percent_change":1059,"volume":1060,"transactions":9,"vwap":306},"2026-05-14",56.2,56.34,55.26,-0.29,656100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1059,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",55.77,56.12,55.029999,55.85,-0.52,704900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",55.59,56.26,54.93,56.14,0.42,0.75,575600,{"date":1079,"open":1000,"high":984,"low":1080,"close":1081,"change":445,"percent_change":517,"volume":1082,"transactions":9,"vwap":1081},"2026-05-11",55,55.72,488100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-08",54.23,55.96,53.39,55.95,1.61,2.96,796400,{"date":1093,"open":1094,"high":819,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",55.71,53.99,54.34,-1.24,-2.23,745900,{"date":1101,"open":1102,"high":1103,"low":1065,"close":1048,"change":1104,"percent_change":894,"volume":1105,"transactions":9,"vwap":1048},"2026-05-06",55.4,56.48,0.51,773600,{"date":1107,"open":1108,"high":1109,"low":1008,"close":1110,"change":763,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",54.049999,55.84,55.07,1.98,977800,{"date":1114,"open":1087,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":569,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",54,52.35,-0.12,1263400,{"date":1120,"open":1121,"high":781,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",56.64,53.4,54.12,-3.97,-6.83,1600800,{"date":1128,"open":1129,"high":263,"low":948,"close":327,"change":994,"percent_change":1130,"volume":1131,"transactions":9,"vwap":327},"2026-04-30",56.23,3.07,661600,{"date":1133,"open":848,"high":1134,"low":1135,"close":296,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":296},"2026-04-29",57.14,56.33,-0.51,-0.9,613800,{"date":1140,"open":1141,"high":1142,"low":1121,"close":253,"change":507,"percent_change":709,"volume":1143,"transactions":9,"vwap":253},"2026-04-28",57.25,57.64,882200,{"date":1145,"open":968,"high":993,"low":1146,"close":977,"change":886,"percent_change":1147,"volume":1148,"transactions":9,"vwap":977},"2026-04-27",55.42,1.65,904700,{"date":1150,"open":1151,"high":266,"low":1065,"close":286,"change":647,"percent_change":78,"volume":1152,"transactions":9,"vwap":286},"2026-04-24",56.24,759600,{"date":1154,"open":919,"high":1155,"low":1064,"close":1156,"change":1137,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",57.42,56.47,-1.57,864700,{"date":1160,"open":811,"high":1161,"low":1072,"close":1162,"change":466,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-22",57.51,57.37,1.18,1609000,{"date":1166,"open":1167,"high":769,"low":983,"close":961,"change":446,"percent_change":647,"volume":1168,"transactions":9,"vwap":961},"2026-04-21",57.26,800000,{"date":1170,"open":265,"high":947,"low":1171,"close":911,"change":1044,"percent_change":256,"volume":1172,"transactions":9,"vwap":911},"2026-04-20",56.46,582000,{"date":1174,"open":1175,"high":209,"low":1176,"close":307,"change":224,"percent_change":456,"volume":1177,"transactions":9,"vwap":307},"2026-04-17",57.2,56.42,870600,{"date":1179,"open":791,"high":769,"low":948,"close":935,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":935},"2026-04-16",-1.05,-1.81,974300,{"date":1184,"open":1185,"high":891,"low":1186,"close":727,"change":455,"percent_change":1136,"volume":1187,"transactions":9,"vwap":727},"2026-04-15",58.42,57.9,870000,{"date":1189,"open":244,"high":1190,"low":244,"close":790,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":790},"2026-04-14",58.59,2,3.55,917600,{"date":1195,"open":1196,"high":838,"low":1197,"close":1198,"change":950,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",54.91,54.49,56.3,1.86,780600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",56.57,57.16,54.76,55.27,-1.66,-2.92,565000,{"date":1211,"open":935,"high":1155,"low":1146,"close":949,"change":194,"percent_change":1212,"volume":1213,"transactions":9,"vwap":949},"2026-04-09",-0.65,813900,{"date":1215,"open":1134,"high":1216,"low":1217,"close":1218,"change":1104,"percent_change":72,"volume":1219,"transactions":9,"vwap":1218},"2026-04-08",58.6,56.85,57.3,1268300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",57.35,58.14,56.61,56.79,-0.75,-1.3,1046400,{"date":1230,"open":925,"high":317,"low":1231,"close":1232,"change":359,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",57.15,57.54,-0.47,685100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":836,"change":1240,"percent_change":517,"volume":1241,"transactions":9,"vwap":836},"2026-04-02",57.18,58.57,56.25,-0.24,644100,{"date":1243,"open":1244,"high":899,"low":1245,"close":1246,"change":87,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",57.07,56.58,58.049999,2.36,735300,{"date":1250,"open":949,"high":1251,"low":286,"close":1252,"change":1253,"percent_change":913,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",57.73,56.71,0.53,681400,{"date":1256,"open":1103,"high":1257,"low":1258,"close":1259,"change":823,"percent_change":147,"volume":1260,"transactions":9,"vwap":1259},"2026-03-30",56.8,55.7,56.18,555000,{"date":1262,"open":1263,"high":1263,"low":1086,"close":819,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":819},"2026-03-27",57.080002,-1.34,-2.34,484800,{"date":1268,"open":1218,"high":925,"low":1269,"close":1270,"change":26,"percent_change":851,"volume":1271,"transactions":9,"vwap":1270},"2026-03-26",56.97,57.34,522300,{"date":1273,"open":1274,"high":905,"low":813,"close":828,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":828},"2026-03-25",56.91,1.17,2.08,662800,{"date":1279,"open":1109,"high":1280,"low":976,"close":1135,"change":1026,"percent_change":1027,"volume":1281,"transactions":9,"vwap":1135},"2026-03-24",56.66,538000,{"date":1283,"open":1203,"high":927,"low":20,"close":1284,"change":762,"percent_change":1001,"volume":1285,"transactions":9,"vwap":1284},"2026-03-23",56.29,720800,{"date":1287,"open":1066,"high":837,"low":1288,"close":1289,"change":1290,"percent_change":445,"volume":1291,"transactions":9,"vwap":1289},"2026-03-20",55.080002,55.67,-0.13,3225400,{"date":1293,"open":1102,"high":1072,"low":1294,"close":1295,"change":1296,"percent_change":359,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",54.69,55.8,-0.15,722700,{"date":1299,"open":984,"high":1300,"low":1048,"close":1088,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1088},"2026-03-18",56.76,-0.94,-1.65,698000,{"date":1305,"open":1280,"high":234,"low":1306,"close":993,"change":1307,"percent_change":1104,"volume":1308,"transactions":9,"vwap":993},"2026-03-17",56.65,0.29,715300,{"date":1310,"open":1222,"high":769,"low":265,"close":813,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":813},"2026-03-16",-0.39,-0.68,674800,{"date":1315,"open":918,"high":925,"low":977,"close":1316,"change":235,"percent_change":137,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",56.99,830800,{"date":1319,"open":1074,"high":1320,"low":1048,"close":1321,"change":224,"percent_change":456,"volume":1322,"transactions":9,"vwap":1321},"2026-03-12",56.86,56.55,1353000,{"date":1324,"open":1325,"high":222,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-11",55.049999,54.33,56.81,1.55,2.8,953800,{"date":1332,"open":1333,"high":1259,"low":1334,"close":1058,"change":936,"percent_change":568,"volume":1335,"transactions":9,"vwap":1058},"2026-03-10",55.52,54.26,551500,{"date":1337,"open":1338,"high":1258,"low":1339,"close":1340,"change":1067,"percent_change":739,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",55.02,53.29,55.34,798600,{"date":1343,"open":991,"high":978,"low":1344,"close":286,"change":648,"percent_change":1345,"volume":1346,"transactions":9,"vwap":286},"2026-03-06",54.27,-1.79,762200,{"date":1348,"open":811,"high":1167,"low":1056,"close":934,"change":920,"percent_change":921,"volume":1349,"transactions":9,"vwap":934},"2026-03-05",627700,{"date":1351,"open":1352,"high":1353,"low":960,"close":1175,"change":1076,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1175},"2026-03-04",56.67,57.29,1.33,747700,{"date":1357,"open":955,"high":1244,"low":1065,"close":838,"change":1067,"percent_change":1358,"volume":1359,"transactions":9,"vwap":838},"2026-03-03",-0.91,835100,{"date":1361,"open":1362,"high":919,"low":1363,"close":1269,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1269},"2026-03-02",55.18,55.060001,0.96,1.71,715700,{"date":1368,"open":1176,"high":1176,"low":1369,"close":999,"change":739,"percent_change":1051,"volume":1370,"transactions":9,"vwap":999},"2026-02-27",54.92,782700,{"date":1372,"open":813,"high":1373,"low":819,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-26",57.22,56.94,0.56,0.99,693800,{"date":1379,"open":1086,"high":813,"low":1073,"close":857,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":857},"2026-02-25",0.98,1.77,345500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1102,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1102},"2026-02-24",54.65,55.5,54.51,0.72,1.32,399700,{"date":1392,"open":1393,"high":1284,"low":1394,"close":1395,"change":792,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-23",55.88,53.95,54.68,-2.15,669400,{"date":1399,"open":1009,"high":1400,"low":1401,"close":1393,"change":763,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-02-20",56.049999,54.47,1.95,884700,{"date":1405,"open":1406,"high":856,"low":1407,"close":1009,"change":319,"percent_change":1098,"volume":1408,"transactions":9,"vwap":1009},"2026-02-19",55.44,53.71,555100,{"date":1410,"open":1369,"high":1411,"low":1369,"close":978,"change":1163,"percent_change":755,"volume":1412,"transactions":9,"vwap":978},"2026-02-18",56.099998,404100,{"date":1414,"open":190,"high":1415,"low":1387,"close":1416,"change":921,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",56.68,54.88,-1.01,625900,{"date":1420,"open":985,"high":1421,"low":1422,"close":1406,"change":777,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1406},"2026-02-13",55.46,53.23,2.1,1068400,{"date":1426,"open":1427,"high":970,"low":1422,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",54.09,54.3,0.43,0.8,888800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":456,"percent_change":496,"volume":1438,"transactions":9,"vwap":1437},"2026-02-11",54.35,54.97,52.58,53.87,770800,{"date":1440,"open":1441,"high":1434,"low":1442,"close":1326,"change":51,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1326},"2026-02-10",53.099998,53.09,1.88,792900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-09",52.16,53.37,52.060001,53.33,1.21,2.32,567000,{"date":1455,"open":1024,"high":1456,"low":1457,"close":1458,"change":445,"percent_change":360,"volume":1459,"transactions":9,"vwap":1458},"2026-02-06",52.8,51.83,52.12,766000,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1116,"change":1464,"percent_change":371,"volume":1465,"transactions":9,"vwap":1116},"2026-02-05",53.59,52.2,-0.81,582700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1044,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",52.9,53.58,52.44,53.16,0.68,604600,{"date":1475,"open":1476,"high":1477,"low":1458,"close":1456,"change":1478,"percent_change":1479,"volume":1152,"transactions":9,"vwap":1456},"2026-02-03",53.38,53.67,-0.92,-1.71,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1034,"change":235,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1034},"2026-02-02",53.029999,54.2,52.88,0.83,772300,{"date":1488,"open":1489,"high":1031,"low":1490,"close":1491,"change":127,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",52.5,51.5,53.28,0.47,995800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1482,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1482},"2026-01-29",53.36,54.040001,52.51,0.12,0.23,1248300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":132,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",52.59,53.14,52.11,52.91,0.76,661800,{"date":1511,"open":1512,"high":1513,"low":1458,"close":1498,"change":1137,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1498},"2026-01-27",53.3,53.55,-1.69,432000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":580,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",53.64,54.45,52.93,53.41,-0.06,733600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":319,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-23",54.57,54.86,53.26,53.44,-2.29,403700,{"date":1533,"open":1534,"high":1535,"low":1326,"close":1294,"change":152,"percent_change":928,"volume":1536,"transactions":9,"vwap":1294},"2026-01-22",54.7,55.13,509200,{"date":1538,"open":1034,"high":1395,"low":1015,"close":1539,"change":874,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",54.31,1.82,1019200,{"date":1543,"open":1469,"high":1497,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-20",53,53.34,-1.03,-1.89,472400,{"date":1550,"open":1422,"high":1551,"low":1442,"close":1023,"change":1364,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1023},"2026-01-16",54.48,1.8,550800,{"date":1555,"open":1456,"high":1556,"low":1557,"close":1521,"change":1558,"percent_change":1423,"volume":1559,"transactions":9,"vwap":1521},"2026-01-15",53.54,52.4,1.1,463200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":107,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",51,52.34,50.81,52.31,1.97,482400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-13",52.73,52.84,51.26,51.3,-1.53,-2.9,419300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1017,"change":1582,"percent_change":25,"volume":1583,"transactions":9,"vwap":1017},"2026-01-12",52.42,53.02,52.15,-0.05,605100,{"date":1585,"open":1586,"high":1496,"low":1587,"close":1484,"change":1582,"percent_change":25,"volume":1588,"transactions":9,"vwap":1484},"2026-01-09",52.65,52.62,590500,{"date":1590,"open":1489,"high":1591,"low":1565,"close":1520,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1520},"2026-01-08",53.049999,0.33,0.63,484600,{"date":1596,"open":1597,"high":1087,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-07",53.13,52.28,52.6,-0.53,-1,434400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1597,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1597},"2026-01-06",53.52,54.11,52.98,-0.42,-0.78,833100,{"date":1612,"open":1613,"high":1606,"low":1457,"close":1513,"change":1163,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1513},"2026-01-05",51.94,2.25,553100,{"date":1617,"open":1618,"high":1587,"low":1619,"close":1620,"change":1621,"percent_change":538,"volume":1622,"transactions":9,"vwap":1620},"2026-01-02",52.0099983,51.54,52.37,0.3,443200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1181,"volume":1629,"transactions":9,"vwap":1627},"2025-12-31",52.99,53.080002,52.07,-0.96,387900,{"date":1631,"open":1632,"high":1115,"low":1625,"close":1482,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1482},"2025-12-30",53.77,-0.83,-1.54,437300,{"date":1637,"open":1638,"high":1334,"low":113,"close":1008,"change":359,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1008},"2025-12-29",54.14,-0.5,371400,{"date":1642,"open":1043,"high":1043,"low":1643,"close":1644,"change":1645,"percent_change":194,"volume":1646,"transactions":9,"vwap":1644},"2025-12-26",53.85,54.13,-0.2,328800,{"date":1648,"open":1022,"high":1551,"low":1008,"close":1326,"change":147,"percent_change":979,"volume":1649,"transactions":9,"vwap":1326},"2025-12-24",226500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":235,"percent_change":637,"volume":1656,"transactions":9,"vwap":1655},"2025-12-23",53.5,54.36,53.32,54.0099983,530800,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":894,"percent_change":1381,"volume":1662,"transactions":9,"vwap":1661},"2025-12-22",52.72,53.78,53.57,426900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":851,"percent_change":1600,"volume":1669,"transactions":9,"vwap":1668},"2025-12-19",52.89,53.51,52.54,52.64,1140000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":709,"percent_change":1621,"volume":1676,"transactions":9,"vwap":1675},"2025-12-18",53.15,53.56,51.88,52.92,489500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1024,"change":142,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1024},"2025-12-17",52.23,53.17,52,1.27,555500,{"date":1685,"open":1686,"high":1468,"low":1687,"close":1688,"change":1018,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",52.080002,51.64,52.099998,0.37,580200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":851,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-15",52.18,52.49,51.57,51.91,-0.54,729800,{"date":1700,"open":1665,"high":1665,"low":1701,"close":1702,"change":920,"percent_change":647,"volume":1703,"transactions":9,"vwap":1702},"2025-12-12",51.89,52.19,330400,{"date":1705,"open":1706,"high":1707,"low":1573,"close":1498,"change":874,"percent_change":1443,"volume":1708,"transactions":9,"vwap":1498},"2025-12-11",51.53,52.66,1054200,{"date":1710,"open":1711,"high":1701,"low":1712,"close":1619,"change":236,"percent_change":17,"volume":1713,"transactions":9,"vwap":1619},"2025-12-10",50.62,50.39,667700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":487,"percent_change":777,"volume":1719,"transactions":9,"vwap":1718},"2025-12-09",50.13,51.15,50.77,469000,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1212,"percent_change":600,"volume":1725,"transactions":9,"vwap":1724},"2025-12-08",50.72,50.0099983,50.2,932500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":709,"volume":1733,"transactions":9,"vwap":1731},"2025-12-05",50.7,51.31,50.61,50.85,0.08,353700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1718,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1718},"2025-12-04",50.56,51.42,50.4,0.17,0.34,488400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":184,"change":1492,"percent_change":913,"volume":1747,"transactions":9,"vwap":184},"2025-12-03",50.12,50.95,50.080002,847600,{"date":1749,"open":1750,"high":1736,"low":1751,"close":1716,"change":964,"percent_change":235,"volume":1752,"transactions":9,"vwap":1716},"2025-12-02",49.94,49.58,699300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":224,"percent_change":1067,"volume":1759,"transactions":9,"vwap":1758},"2025-12-01",49.98,50.55,49.62,49.91,648100,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1296,"percent_change":455,"volume":1765,"transactions":9,"vwap":1764},"2025-11-28",50.52,49.99,50.17,222100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1552,"volume":1772,"transactions":9,"vwap":1770},"2025-11-26",49.48,50.63,50.32,0.89,743300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1104,"percent_change":467,"volume":1779,"transactions":9,"vwap":1778},"2025-11-25",49,49.63,48.93,49.43,596900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":763,"volume":1787,"transactions":9,"vwap":1785},"2025-11-24",48.3,48.94,48.12,48.92,0.52,922800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-21",47.73,48.65,47.4,48.4,0.85,1.79,660600,{"date":1798,"open":1799,"high":1791,"low":1800,"close":1801,"change":1802,"percent_change":648,"volume":1803,"transactions":9,"vwap":1801},"2025-11-20",48.48,47.3,47.55,-0.49,568100,{"date":1805,"open":1806,"high":1791,"low":1807,"close":1808,"change":920,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-19",48.24,47.59,48.040001,-0.66,593300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":132,"percent_change":1485,"volume":1817,"transactions":9,"vwap":1816},"2025-11-18",47.8,48.66,47.51,48.36,498900,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":792,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-17",49.060001,47.91,47.96,-2.44,480400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":213,"percent_change":936,"volume":1831,"transactions":9,"vwap":1830},"2025-11-14",49.099998,49.6,48.63,49.16,415200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":404,"volume":1839,"transactions":9,"vwap":1837},"2025-11-13",50.11,50.57,49.09,49.2,-1.17,390700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":72,"volume":1846,"transactions":9,"vwap":1844},"2025-11-12",49.92,50.92,50.37,0.45,401900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":127,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1842},"2025-11-11",49.71,50.02,49.52,0.5,286600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1075,"volume":1861,"transactions":9,"vwap":1859},"2025-11-10",49.47,50.18,49.3,49.67,0.21,400700,{"date":1863,"open":1864,"high":1849,"low":1865,"close":1866,"change":1311,"percent_change":1609,"volume":1867,"transactions":9,"vwap":1866},"2025-11-07",49.41,48.98,49.46,368700,{"date":1869,"open":1870,"high":1716,"low":1827,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-06",49.93,49.85,-0.36,-0.72,758400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":256,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-05",49.49,50.48,49.44,50.21,1.29,609900,{"date":1884,"open":1885,"high":1776,"low":1886,"close":1887,"change":1104,"percent_change":467,"volume":1888,"transactions":9,"vwap":1887},"2025-11-04",48.95,48.55,49.57,600600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1820,"change":538,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1820},"2025-11-03",48.5,49.080002,47.27,1.2,666000,{"date":1897,"open":1799,"high":1898,"low":31,"close":1799,"change":1163,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1799},"2025-10-31",49.22,2.49,862100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1800,"change":747,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1800},"2025-10-30",47.44,48.16,46.94,-0.8,1283400,{"date":1909,"open":1784,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-29",48.58,47.29,47.68,-0.73,-1.51,584300,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-28",48.97,48.080002,48.41,-0.6,-1.22,472800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1795,"volume":1931,"transactions":9,"vwap":1929},"2025-10-27",48.69,49.45,48.57,49.0099983,0.86,689200,{"date":1933,"open":1736,"high":184,"low":1934,"close":1935,"change":793,"percent_change":1936,"volume":1091,"transactions":9,"vwap":1935},"2025-10-24",48.09,48.15,-4.1,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1880,"change":1464,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1880},"2025-10-23",51.18,51.21,50.049999,-1.59,414600,{"date":1945,"open":1946,"high":1613,"low":1947,"close":1948,"change":921,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-22",51.75,50.87,51.02,-1.09,240500,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":972,"percent_change":297,"volume":1956,"transactions":9,"vwap":1955},"2025-10-21",51.41,51.97,51.58,258700,{"date":1958,"open":1457,"high":1959,"low":1960,"close":1946,"change":381,"percent_change":1492,"volume":1961,"transactions":9,"vwap":1946},"2025-10-20",52.09,51.52,350500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1253,"volume":1969,"transactions":9,"vwap":1967},"2025-10-17",51.32,51.61,50.69,51.51,0.27,399400,{"date":1971,"open":1449,"high":1972,"low":1973,"close":1974,"change":370,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-16",52.36,50.84,51.24,-1.82,495800,{"date":1978,"open":1668,"high":1979,"low":1737,"close":1702,"change":1240,"percent_change":456,"volume":1980,"transactions":9,"vwap":1702},"2025-10-15",52.68,642600,{"date":1982,"open":1696,"high":1468,"low":1983,"close":1984,"change":710,"percent_change":885,"volume":1985,"transactions":9,"vwap":1984},"2025-10-14",51.68,52.43,393100,{"date":1987,"open":1988,"high":1599,"low":1953,"close":1581,"change":1001,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1581},"2025-10-13",51.44,2.17,469100,{"date":1992,"open":1024,"high":1512,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-10",50.74,51.040001,-1.5,-2.85,706700,{"date":1999,"open":2000,"high":1441,"low":1693,"close":1667,"change":2001,"percent_change":1307,"volume":2002,"transactions":9,"vwap":1667},"2025-10-09",52.74,0.15,486000,{"date":2004,"open":2005,"high":2006,"low":1565,"close":2007,"change":1697,"percent_change":648,"volume":2008,"transactions":9,"vwap":2007},"2025-10-08",52.85,53.45,52.39,468300,{"date":2010,"open":1586,"high":1442,"low":2011,"close":1520,"change":874,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1520},"2025-10-07",52.21,1.87,468900,{"date":2015,"open":2016,"high":1506,"low":2017,"close":2018,"change":964,"percent_change":1429,"volume":2019,"transactions":9,"vwap":2018},"2025-10-06",51.86,51.22,51.96,334400,{"date":2021,"open":1955,"high":1506,"low":1706,"close":2022,"change":1689,"percent_change":1388,"volume":2023,"transactions":9,"vwap":2022},"2025-10-03",51.74,346000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":548,"percent_change":278,"volume":2030,"transactions":9,"vwap":2029},"2025-10-02",50.8,51.48,50.34,51.37,606000,{"date":2032,"open":2033,"high":2034,"low":1730,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-01",51.55,51.66,50.82,-1.11,-2.14,547900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":527,"volume":2046,"transactions":9,"vwap":2044},"2025-09-30",51.99,52.45,51.56,51.93,0.01,541000,{"date":2048,"open":2049,"high":2049,"low":1687,"close":2050,"change":1582,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-29",52.32,51.92,-0.1,343400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1954,"change":1044,"percent_change":928,"volume":2058,"transactions":9,"vwap":1954},"2025-09-26",51.82,52.17,51.7,351300,{"date":2060,"open":2061,"high":2062,"low":2061,"close":1965,"change":508,"percent_change":1968,"volume":2063,"transactions":9,"vwap":1965},"2025-09-25",51.25,51.73,408600,{"date":2065,"open":2066,"high":1436,"low":2029,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-24",52.56,51.47,-0.98,-1.87,649700,{"date":2072,"open":2073,"high":2074,"low":1686,"close":2042,"change":559,"percent_change":559,"volume":2075,"transactions":9,"vwap":2042},"2025-09-23",52.48,53.0099983,766500,{"date":2077,"open":1563,"high":1456,"low":2078,"close":2042,"change":2079,"percent_change":1233,"volume":2080,"transactions":9,"vwap":2042},"2025-09-22",52.29,-0.25,863600,{"date":2082,"open":1607,"high":2083,"low":1557,"close":2084,"change":647,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-19",53.21,52.7,-1.14,3279500,{"date":2088,"open":1587,"high":2089,"low":1587,"close":2090,"change":1508,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-18",53.79,53.31,1.45,639000,{"date":2094,"open":2005,"high":2095,"low":1116,"close":2096,"change":1290,"percent_change":2079,"volume":2097,"transactions":9,"vwap":2096},"2025-09-17",53.24,52.55,742000,{"date":2099,"open":1599,"high":2100,"low":1702,"close":1979,"change":2051,"percent_change":349,"volume":2101,"transactions":9,"vwap":1979},"2025-09-16",52.78,600000,{"date":2103,"open":2104,"high":1050,"low":2105,"close":2100,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2100},"2025-09-15",53.65,52.57,-0.87,-1.62,690800,{"date":2110,"open":1095,"high":1108,"low":2111,"close":2104,"change":225,"percent_change":1633,"volume":2112,"transactions":9,"vwap":2104},"2025-09-12",53.63,338300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":1881,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-11",52.97,54.099998,52.82,2.44,425800,{"date":2121,"open":2122,"high":113,"low":2123,"close":2124,"change":2125,"percent_change":58,"volume":2126,"transactions":9,"vwap":2124},"2025-09-10",52.46,51.72,52.81,0.26,394200,{"date":2128,"open":1557,"high":2124,"low":2129,"close":2096,"change":2130,"percent_change":1860,"volume":2131,"transactions":9,"vwap":2096},"2025-09-09",52.26,0.11,332400,{"date":2133,"open":2124,"high":2134,"low":1447,"close":1470,"change":747,"percent_change":1873,"volume":2135,"transactions":9,"vwap":1470},"2025-09-08",52.87,531600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2117,"change":1913,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2117},"2025-09-05",53.61,53.62,52.27,-1.36,480500,{"date":2144,"open":1665,"high":1661,"low":2134,"close":1513,"change":874,"percent_change":951,"volume":2145,"transactions":9,"vwap":1513},"2025-09-04",358000,{"date":2147,"open":2148,"high":2149,"low":1959,"close":1436,"change":1059,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1436},"2025-09-03",52.67,53.18,-0.55,466800,{"date":2153,"open":1570,"high":2134,"low":1627,"close":2134,"change":445,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2134},"2025-09-02",-0.43,502000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1441,"change":1136,"percent_change":370,"volume":2161,"transactions":9,"vwap":1441},"2025-08-29",53.68,53.74,52.94,594700,{"date":2163,"open":1428,"high":1043,"low":1529,"close":2138,"change":1802,"percent_change":1358,"volume":2164,"transactions":9,"vwap":2138},"2025-08-28",482600,{"date":2166,"open":1660,"high":2167,"low":1518,"close":2116,"change":508,"percent_change":2125,"volume":2168,"transactions":9,"vwap":2116},"2025-08-27",54.25,489400,{"date":2170,"open":2095,"high":1655,"low":2171,"close":1006,"change":549,"percent_change":875,"volume":2172,"transactions":9,"vwap":1006},"2025-08-26",53.07,761600,{"date":2174,"open":2175,"high":2139,"low":2176,"close":1442,"change":360,"percent_change":599,"volume":2177,"transactions":9,"vwap":1442},"2025-08-25",53.46,53.060001,370800,{"date":2179,"open":1468,"high":2111,"low":2124,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-22",53.53,0.84,1.59,357100,{"date":2185,"open":2186,"high":1607,"low":1498,"close":2187,"change":580,"percent_change":1522,"volume":2188,"transactions":9,"vwap":2187},"2025-08-21",52.61,52.69,424300,{"date":2190,"open":1504,"high":1675,"low":2129,"close":1659,"change":2191,"percent_change":127,"volume":2192,"transactions":9,"vwap":1659},"2025-08-20",0.13,404300,{"date":2194,"open":2117,"high":2195,"low":1694,"close":1504,"change":747,"percent_change":1873,"volume":2196,"transactions":9,"vwap":1504},"2025-08-19",53.2,644800,{"date":2198,"open":2139,"high":1644,"low":2199,"close":2115,"change":424,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2115},"2025-08-18",52.71,-1.41,652100,{"date":2203,"open":1115,"high":1427,"low":1468,"close":2204,"change":193,"percent_change":1311,"volume":2205,"transactions":9,"vwap":2204},"2025-08-15",53.73,1243900,{"date":2207,"open":2138,"high":2208,"low":1476,"close":1022,"change":1307,"percent_change":885,"volume":1370,"transactions":9,"vwap":1022},"2025-08-14",54.16,{"date":2210,"open":1563,"high":1033,"low":2211,"close":2104,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2104},"2025-08-13",52.25,1.47,2.82,951300,{"date":2216,"open":2062,"high":2140,"low":1717,"close":1693,"change":687,"percent_change":1163,"volume":2217,"transactions":9,"vwap":1693},"2025-08-12",626400,{"date":2219,"open":1573,"high":2044,"low":2061,"close":1695,"change":147,"percent_change":762,"volume":1473,"transactions":9,"vwap":1695},"2025-08-11",{"date":2221,"open":2026,"high":2222,"low":2223,"close":2061,"change":152,"percent_change":1076,"volume":2224,"transactions":9,"vwap":2061},"2025-08-08",51.33,50.53,702200,{"date":2226,"open":2227,"high":2228,"low":1722,"close":1947,"change":298,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1947},"2025-08-07",51.6,52.24,-1.13,687300,{"date":2232,"open":1490,"high":2233,"low":2234,"close":2235,"change":1026,"percent_change":1732,"volume":1366,"transactions":9,"vwap":2235},"2025-08-06",51.63,51.07,51.45,{"date":2237,"open":2238,"high":1619,"low":2239,"close":1953,"change":1689,"percent_change":1388,"volume":2240,"transactions":9,"vwap":1953},"2025-08-05",50.91,50.19,904800,{"date":2242,"open":2243,"high":1717,"low":2244,"close":1994,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1994},"2025-08-04",50.3,49.86,1.81,3.68,1150300,{"date":2249,"open":2250,"high":1763,"low":2251,"close":2252,"change":698,"percent_change":435,"volume":2253,"transactions":9,"vwap":2252},"2025-08-01",48.26,47.26,49.23,1563900,{"date":2255,"open":1776,"high":2256,"low":2257,"close":1887,"change":1290,"percent_change":224,"volume":2258,"transactions":9,"vwap":1887},"2025-07-31",50.09,49.35,1218000,{"date":2260,"open":2261,"high":2244,"low":1830,"close":2262,"change":1044,"percent_change":43,"volume":2263,"transactions":9,"vwap":2262},"2025-07-30",49.25,49.7,657300,{"date":2265,"open":1836,"high":1778,"low":2266,"close":2267,"change":2268,"percent_change":1380,"volume":2269,"transactions":9,"vwap":2267},"2025-07-29",48.77,49.34,0.48,803900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":143,"change":517,"percent_change":1633,"volume":2275,"transactions":9,"vwap":143},"2025-07-28",49.17,49.27,48.46,571300,{"date":2277,"open":2278,"high":2262,"low":1829,"close":2273,"change":1429,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2273},"2025-07-25",49.11,0.88,641600,{"date":2282,"open":2283,"high":1892,"low":2284,"close":2285,"change":2001,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-24",48.72,48.39,48.84,0.31,484300,{"date":2289,"open":2250,"high":2290,"low":1904,"close":1926,"change":1375,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1926},"2025-07-23",48.82,1.16,460200,{"date":2294,"open":1893,"high":2295,"low":1893,"close":2296,"change":1076,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-22",48.19,48.13,1.58,573400,{"date":2300,"open":2301,"high":2302,"low":2251,"close":2303,"change":1027,"percent_change":2001,"volume":2304,"transactions":9,"vwap":2303},"2025-07-21",47.36,47.9,47.38,655100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":127,"percent_change":1253,"volume":2311,"transactions":9,"vwap":2310},"2025-07-18",47.21,47.5,47.07,47.31,615800,{"date":2313,"open":2314,"high":1800,"low":2314,"close":2315,"change":487,"percent_change":929,"volume":2316,"transactions":9,"vwap":2315},"2025-07-17",46.5,47.060001,591700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2291,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-16",45.71,46.49,45.33,2.56,619400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2321,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2321},"2025-07-15",46.44,46.55,45.3,-1.27,-2.73,627600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":798,"percent_change":1771,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",46.17,46.69,46.14,46.6,410900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1290,"percent_change":851,"volume":1382,"transactions":9,"vwap":2344},"2025-07-11",46.22,46.33,45.94,46.19,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1075,"percent_change":886,"volume":2350,"transactions":9,"vwap":2349},"2025-07-10",45.82,46.84,46.32,438700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":382,"percent_change":1930,"volume":2357,"transactions":9,"vwap":2356},"2025-07-09",45.89,45.97,45.52,45.9,554600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":936,"percent_change":246,"volume":2364,"transactions":9,"vwap":2363},"2025-07-08",45.55,45.81,45.029999,45.51,489000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2130,"volume":2372,"transactions":9,"vwap":2370},"2025-07-07",45.61,46.24,45.41,45.59,0.05,431600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":127,"percent_change":548,"volume":2379,"transactions":9,"vwap":2378},"2025-07-03",45.26,45.62,45.099998,45.54,256500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1104,"percent_change":777,"volume":2386,"transactions":9,"vwap":2385},"2025-07-02",44.73,45.32,44.46,45.29,536000,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":467,"volume":2393,"transactions":9,"vwap":2391},"2025-07-01",44.18,45.040001,44.78,0.46,487700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1027,"percent_change":709,"volume":2400,"transactions":9,"vwap":2399},"2025-06-30",44.39,44.63,44.02,44.32,498700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1018,"percent_change":1429,"volume":2407,"transactions":9,"vwap":2406},"2025-06-27",44.22,44.5,43.9,44.25,500500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":487,"percent_change":288,"volume":2414,"transactions":9,"vwap":2413},"2025-06-26",43.66,44.23,43.56,44.060001,413200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1117,"percent_change":851,"volume":1622,"transactions":9,"vwap":2420},"2025-06-25",43.67,43.72,43.25,43.49,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-24",43.47,43.75,43.09,43.61,0.65,1.51,618200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":58,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-23",42.27,43.0099983,41.96,42.96,1.15,801100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1860,"percent_change":1852,"volume":2444,"transactions":9,"vwap":2443},"2025-06-20",42.25,42.53,42.049999,42.47,1829200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":964,"percent_change":1786,"volume":2451,"transactions":9,"vwap":2450},"2025-06-18",41.91,42.6,41.71,42.26,1192600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":298,"percent_change":2141,"volume":2458,"transactions":9,"vwap":2457},"2025-06-17",42.5,42.73,41.79,42.040001,882500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":58,"percent_change":2291,"volume":2465,"transactions":9,"vwap":2464},"2025-06-16",42.46,42.92,42.21,42.62,764500,{"date":2467,"open":2468,"high":2469,"low":2442,"close":2470,"change":1035,"percent_change":1051,"volume":2471,"transactions":9,"vwap":2470},"2025-06-13",42.44,42.83,42.13,722100,{"date":2473,"open":2474,"high":2475,"low":2447,"close":2469,"change":1492,"percent_change":1001,"volume":2476,"transactions":9,"vwap":2469},"2025-06-12",42.07,42.84,1528200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2479,"change":936,"percent_change":349,"volume":2482,"transactions":9,"vwap":2479},"2025-06-11",42.36,42.68,42.16,1155400,{"date":2484,"open":2434,"high":2468,"low":2485,"close":2468,"change":152,"percent_change":72,"volume":2486,"transactions":9,"vwap":2468},"2025-06-10",41.85,932000,{"date":2488,"open":2450,"high":2489,"low":2490,"close":2491,"change":445,"percent_change":1697,"volume":2492,"transactions":9,"vwap":2491},"2025-06-09",42.37,42,42.060001,1143800,{"date":2494,"open":2495,"high":2461,"low":2496,"close":2497,"change":1044,"percent_change":1930,"volume":2498,"transactions":9,"vwap":2497},"2025-06-06",42.22,42.02,42.29,724000,{"date":2500,"open":2501,"high":2502,"low":2485,"close":2503,"change":698,"percent_change":1906,"volume":2504,"transactions":9,"vwap":2503},"2025-06-05",42.28,42.34,41.93,634500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2432,"change":569,"percent_change":1067,"volume":2510,"transactions":9,"vwap":2432},"2025-06-04",42.41,42.57,42.14,656800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1592,"percent_change":137,"volume":2517,"transactions":9,"vwap":2516},"2025-06-03",42.029999,42.66,41.82,42.49,1112000,{"date":2519,"open":2474,"high":2520,"low":2521,"close":2481,"change":213,"percent_change":25,"volume":2522,"transactions":9,"vwap":2481},"2025-06-02",42.45,41.55,896400,{"date":2524,"open":2468,"high":2525,"low":2526,"close":2527,"change":851,"percent_change":1809,"volume":2528,"transactions":9,"vwap":2527},"2025-05-30",42.48,41.98,42.2,1023000,{"date":2530,"open":2457,"high":2531,"low":2532,"close":2525,"change":1786,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2525},"2025-05-29",42.7,41.81,1.24,814200,{"date":2536,"open":2520,"high":2537,"low":2538,"close":2434,"change":1233,"percent_change":2036,"volume":2539,"transactions":9,"vwap":2434},"2025-05-28",42.55,41.92,571200,{"date":2541,"open":2542,"high":2508,"low":2449,"close":2543,"change":157,"percent_change":1485,"volume":2544,"transactions":9,"vwap":2543},"2025-05-27",42.31,42.43,931800,{"date":2546,"open":2547,"high":2454,"low":2547,"close":2548,"change":2549,"percent_change":2229,"volume":2550,"transactions":9,"vwap":2548},"2025-05-23",41.97,42.080002,-0.48,629000,{"date":2552,"open":2553,"high":2554,"low":2461,"close":2555,"change":822,"percent_change":381,"volume":2556,"transactions":9,"vwap":2555},"2025-05-22",42.54,42.85,42.56,805000,{"date":2558,"open":2508,"high":2559,"low":2542,"close":2461,"change":2154,"percent_change":1601,"volume":2560,"transactions":9,"vwap":2461},"2025-05-21",42.78,730600,{"date":2562,"open":2554,"high":2563,"low":2564,"close":2565,"change":213,"percent_change":25,"volume":2566,"transactions":9,"vwap":2565},"2025-05-20",43.14,42.76,42.89,472900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":517,"percent_change":370,"volume":2573,"transactions":9,"vwap":2572},"2025-05-19",43.15,43.23,42.91,42.93,659200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":152,"percent_change":2279,"volume":2580,"transactions":9,"vwap":2579},"2025-05-16",43.07,43.37,42.8,43.34,862500,{"date":2582,"open":2520,"high":2569,"low":2583,"close":2435,"change":1104,"percent_change":1894,"volume":2584,"transactions":9,"vwap":2435},"2025-05-15",42.38,1040200,{"date":2586,"open":2587,"high":2587,"low":2485,"close":2520,"change":194,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2520},"2025-05-14",42.75,-0.86,1166200,{"date":2591,"open":2592,"high":2570,"low":2593,"close":2594,"change":1117,"percent_change":851,"volume":2595,"transactions":9,"vwap":2594},"2025-05-13",43.040001,42.72,42.82,865700,{"date":2597,"open":2598,"high":2599,"low":2537,"close":2600,"change":2001,"percent_change":157,"volume":2601,"transactions":9,"vwap":2600},"2025-05-12",43.6,43.87,42.94,970500,{"date":2603,"open":2564,"high":2604,"low":2605,"close":2606,"change":1499,"percent_change":710,"volume":2607,"transactions":9,"vwap":2606},"2025-05-09",42.99,42.61,42.79,681500,{"date":2609,"open":2443,"high":2462,"low":2610,"close":2611,"change":1689,"percent_change":549,"volume":2612,"transactions":9,"vwap":2611},"2025-05-08",42.19,42.67,823300,{"date":2614,"open":2548,"high":2615,"low":2513,"close":2616,"change":147,"percent_change":1508,"volume":2617,"transactions":9,"vwap":2616},"2025-05-07",42.77,42.3,578100,{"date":2619,"open":2620,"high":2491,"low":2621,"close":2526,"change":235,"percent_change":688,"volume":2622,"transactions":9,"vwap":2526},"2025-05-06",41.29,41.040001,713400,{"date":2624,"open":2625,"high":2547,"low":2626,"close":2627,"change":972,"percent_change":517,"volume":2628,"transactions":9,"vwap":2627},"2025-05-05",41.36,41.3,41.54,605600,{"date":2630,"open":2631,"high":2485,"low":2632,"close":2449,"change":913,"percent_change":806,"volume":2633,"transactions":9,"vwap":2449},"2025-05-02",41.17,41.080002,705300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":709,"percent_change":382,"volume":2640,"transactions":9,"vwap":2639},"2025-05-01",40.46,41.09,40.24,40.77,1762000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":2646,"percent_change":58,"volume":2647,"transactions":9,"vwap":2644},"2025-04-30",40.099998,40.61,39.96,0.2,998400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":548,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-04-29",39.86,40.66,39.72,40.41,1.38,833000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2650,"change":1240,"percent_change":1921,"volume":2661,"transactions":9,"vwap":2650},"2025-04-28",40.12,40.33,39.48,1190600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2643,"change":1552,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2643},"2025-04-25",39.13,40.49,38.35,4.7,1692700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2392,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-04-24",37.96,38.9,37.84,38.3,1.22,1267700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2673,"change":687,"percent_change":875,"volume":2682,"transactions":9,"vwap":2673},"2025-04-23",37.78,38.85,37.55,575500,{"date":185,"open":2684,"high":2685,"low":181,"close":2686,"change":1492,"percent_change":814,"volume":2687,"transactions":9,"vwap":2686},36.76,37.26,37.23,762700]