[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRB":3,"homepage-market-summary":35,"stock-historical-HRB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HRB","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},"H&R Block, Inc.","NYSE",null,"SERVICES-PERSONAL SERVICES","H&R Block Inc provides income tax return preparation services, digital do-it-yourself tax solutions, and other services related to income tax preparation to the general public in the United States, Canada, and Australia. The company mainly prepares tax returns for customers within the United States through its company-owned offices, franchise locations, and online tax software. The vast majority of H&R Block's offices are located in the U.S. The company derives the majority of its total revenue from the U.S. assisted tax preparation fees. Revenue from franchise and product royalties and digital do-it-yourself tax solutions is also relatively.","4,600","Kansas City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4146,1.84,"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},41.68,42.14,42.91,41.45,42.32,-0.64,-1.51,1709834.380549,23541,41.9647,58.67,28.16,2121376.721329616,44.3,10049,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},64.62,1921888,701488980.332404,-30.54,"2025-04-22",[187,188,198,209,220,230,241,252,263,274,284,295,305,316,326,337,347,357,367,377,388,397,408,417,428,439,448,459,470,480,490,500,511,522,533,544,555,565,575,583,592,602,613,623,633,643,654,664,674,684,694,703,714,724,735,744,751,759,766,775,784,793,802,810,819,827,836,845,853,862,869,878,887,895,903,911,919,927,935,943,952,959,966,974,982,990,997,1004,1013,1020,1027,1034,1039,1047,1054,1061,1069,1075,1083,1092,1099,1106,1112,1120,1129,1138,1147,1155,1164,1173,1181,1186,1194,1202,1209,1216,1225,1232,1240,1247,1254,1260,1269,1276,1283,1291,1298,1306,1313,1316,1323,1331,1337,1345,1351,1357,1364,1369,1376,1382,1390,1396,1404,1411,1418,1425,1430,1438,1444,1449,1454,1461,1468,1474,1481,1489,1496,1503,1509,1516,1525,1530,1538,1545,1553,1560,1567,1575,1583,1590,1596,1602,1609,1616,1622,1627,1634,1640,1647,1655,1663,1670,1677,1685,1692,1698,1706,1713,1722,1730,1737,1745,1752,1759,1766,1772,1778,1783,1789,1795,1801,1808,1813,1819,1826,1832,1839,1844,1852,1859,1864,1870,1877,1881,1889,1895,1900,1906,1910,1915,1922,1928,1936,1944,1950,1957,1965,1972,1981,1989,1995,2002,2009,2014,2022,2029,2036,2043,2049,2056,2065,2073,2078,2084,2091,2098,2105,2111,2117,2122,2129,2133,2139,2144,2149,2156,2164,2170,2178,2185,2190,2195,2202,2207,2213,2220,2224,2231,2237,2244,2247,2253,2259,2264,2268,2272,2278,2283,2290,2296,2301,2306,2314,2319,2324,2328,2334,2339,2345,2352,2359,2366,2373,2380,2386,2392,2400,2407,2415,2421,2426,2434,2439,2446,2454,2461,2465,2472,2477,2484,2490,2496,2503,2507,2513,2518,2523,2529,2533,2538,2543,2549,2554,2561,2567,2571,2575,2581,2588,2596,2602,2608,2616,2623,2631,2638,2646,2654,2662,2669,2674,2680,2687,2695,2702,2707,2713,2718,2725,2731,2737,2742,2748,2754,2761,2768,2774,2781,2789,2795,2803,2811,2817,2823,2830],{"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",41.51,42.48,41.08,1.47,3.6,2344449.105511,31071,42.0723,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",40.35,41.09,40.14,40.85,0.27,0.67,2013176.886877,24188,40.8259,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",40.11,40.93,39.5,40.58,0.24,0.59,2563318.527523,30303,40.3417,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",41.94,40.1,40.34,-1.85,-4.38,1647540.361292,28884,40.6375,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",42.16,42.635,41.23,42.19,-0.42,-0.99,1843910.037065,27587,42.0096,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",42.64,43.24,42.08,42.61,0.07,0.16,2429127.009551,29687,42.6321,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",42.8,43.195,41.845,42.54,-0.32,-0.75,2191409.453099,30447,42.4165,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",45.15,45.52,42.78,42.86,-1.64,-3.69,2608946.498874,33581,43.2294,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":127,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",45.08,45.24,44.095491,44.5,0.56,1830758.413782,22976,44.456,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",44.71,44.76,43.7101,44.25,-0.56,-1.25,4758782.538591,32309,44.2284,{"date":296,"open":276,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",45.71,44.24,44.81,-0.3,-0.67,1906862.464954,28642,44.8074,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",45.51,45.87,44.79,45.11,-0.73,-1.59,1865686.039093,25878,45.205,{"date":317,"open":318,"high":319,"low":265,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",45.2,45.85,45.84,0.1,0.22,1854348.50909,29363,45.619,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",46.23,46.85,45.49,45.74,0.62,1.37,1867522.355114,29613,45.8226,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":215,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",45.13,45.215,44.4,45.12,0.53,1157790.742448,20964,44.9319,{"date":348,"open":349,"high":307,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",45.32,44.32,44.88,-0.26,-0.58,1906556.737263,27681,44.8318,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":259,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",45.86,46.14,44.93,45.14,-1.63,1819278.094805,26306,45.2871,{"date":368,"open":369,"high":370,"low":319,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",48.67,49.0187,45.89,-3.17,-6.46,2281877.407005,29787,46.4488,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",50.53,50.92,48.63,49.06,-2.04,-3.99,1251147.880474,25488,49.4253,{"date":389,"open":380,"high":390,"low":391,"close":392,"change":393,"percent_change":204,"volume":394,"transactions":395,"vwap":396},"2026-09-03",51.77,50.44,51.1,0.14,1412849.241119,24519,51.0906,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",51.07,51.73,50.655,50.96,0.04,0.08,1346006.414259,24008,51.0861,{"date":409,"open":410,"high":411,"low":412,"close":380,"change":311,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",52.03,52.98,50.87,-1.41,2257492.600883,23930,51.1745,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",52.26,52.97,51.53,51.65,-0.83,-1.58,1438276.66377,19030,51.9001,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",52.61,53.0428,52.193,52.48,-0.03,-0.06,1004126.113097,17304,52.6185,{"date":440,"open":441,"high":442,"low":433,"close":443,"change":444,"percent_change":300,"volume":445,"transactions":446,"vwap":447},"2026-08-27",52.52,53.6287,52.51,-0.16,916905.360768,17523,52.7632,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",51.97,52.965,51.38,52.67,-0.52,-0.98,1640068.540011,22739,52.4719,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",53.13,53.435,52.72,53.19,-0.49,-0.91,1024570.689553,18252,53.0938,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",53.88,54.74,53.55,53.68,0,1335822.788416,22152,53.9707,{"date":481,"open":482,"high":483,"low":484,"close":475,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",53.04,53.78,52.2301,0.64,1.21,1615312.488555,20487,53.4903,{"date":491,"open":492,"high":493,"low":494,"close":482,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",52.07,53.79,52.06,0.79,1.51,938874.706624,20419,53.1746,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",51.19,52.865,51.045,52.25,1.31,2.57,2030316.224282,29267,52.3918,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",50.93,51.45,50.29,50.94,0.81,1.62,2161842.088631,34458,51.0222,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",53.3,53.74,50.11,50.13,-3.79,-7.03,2983794.739046,39980,51.0741,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",53.73,54.455,52.6,53.92,0.58,1.09,3248486.184012,42486,53.7611,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",54.22,54.25,52.1205,53.34,-0.84,-1.55,3634643.794219,50746,53.1663,{"date":556,"open":557,"high":30,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",54.5,52.29,54.18,7.51,16.09,8384001.384633,97592,54.0963,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":164,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",45.36,47.04,45.27,46.67,1.61,4412819.286081,40570,46.2175,{"date":576,"open":266,"high":577,"low":578,"close":579,"change":352,"percent_change":290,"volume":580,"transactions":581,"vwap":582},"2026-08-10",46.585,45.45,45.93,1714311.367186,28259,46.0547,{"date":584,"open":297,"high":585,"low":586,"close":587,"change":215,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",46.88,45.4,46.19,0.52,4232944.244002,27255,46.3936,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":247,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",45.61,46.05,44.44,45.95,0.15,2041851.465065,29144,45.7307,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",46.5,46.59,45.04,45.88,-0.19,-0.41,2197136.437658,27883,45.5827,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",44.64,46.16,46.07,0.88,1.95,1616445.575876,22299,45.7774,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",44.48,45.99,45.19,1.16,2.63,1741175.021462,25924,45.2063,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":352,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",43.16,44.17,42.1,44.03,-0.59,2394380.750534,30814,43.7335,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",45.82,47.1821,44.14,44.29,-2.89,-6.13,1703344.664482,31468,44.6293,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",45.07,47.33,47.18,2.24,4.98,2331521.052778,38610,46.9228,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",42.6,45.25,44.94,2.61,6.17,2142480.376565,32857,44.6384,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",40.9,43,42.33,1.5,3.67,1533815.13561,26213,42.3823,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":618,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",40.36,41.07,39.88,40.83,2.2,1364594.384652,23574,40.8142,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":132,"percent_change":107,"volume":700,"transactions":701,"vwap":702},"2026-07-23",39.8,40.07,39.17,39.95,1567230.645647,21854,39.772,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",41.03,41.1809,38.89,39.55,-0.87,-2.15,2210989.47336,31119,39.5432,{"date":715,"open":705,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",41.92,40.28,40.42,-1.28,-3.07,1603634.638682,28866,40.6692,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",41.85,42.17,41.2,41.7,-0.38,-0.9,1652892.347926,26889,41.8322,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",42.36,42.89,41.66,42.080002,0.23,0.55,1584000,{"date":745,"open":746,"high":747,"low":729,"close":726,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":726},"2026-07-16",41.83,42.52,0.71,1.73,1520300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":58,"volume":758,"transactions":9,"vwap":756},"2026-07-15",41.47,42.39,40.82,41.14,0.2,1434000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":404,"percent_change":757,"volume":765,"transactions":9,"vwap":764},"2026-07-14",40.16,41.060001,39.62,40.94,1404600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",40.5,42.099998,40.3,40.86,1.27,3.21,2603200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",39.33,39.63,38.96,39.59,0.93,2.41,1754100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",38.35,38.85,37.76,38.66,-0.46,-1.18,2511100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",39.71,39.85,39.09,39.12,-0.71,-1.78,2437800,{"date":803,"open":804,"high":805,"low":806,"close":153,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":153},"2026-07-07",39.89,40.54,39.57,0.61,1.56,2144300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",39.84,40.0099983,39.19,39.22,-0.82,-2.05,1253200,{"date":820,"open":821,"high":822,"low":814,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",39.6,40.17,40.040001,0.7,1.78,2580400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",38.91,40.2,38.77,39.34,1.26,3.31,1621100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",38.23,38.82,37.82,38.080002,-0.14,-0.37,1676200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":51,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",37.46,38.37,37.19,38.22,2.69,2248200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",36.12,37.24,35.93,37.22,1.44,4.02,2348600,{"date":863,"open":855,"high":864,"low":865,"close":866,"change":867,"percent_change":26,"volume":868,"transactions":9,"vwap":866},"2026-06-25",36.66,35.65,35.78,-0.55,1199800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",36.16,36.96,35.74,36.33,0.46,1.28,1479200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",34.71,35.96,34.57,35.87,1.83,5.38,2497600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":237,"volume":894,"transactions":9,"vwap":892},"2026-06-22",34.38,34.64,33.56,34.040001,-0.34,3158800,{"date":896,"open":897,"high":898,"low":899,"close":889,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":889},"2026-06-18",34.99,35.22,33.73,-0.94,-2.66,3310600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":466,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-17",35.77,36.4,35.24,35.32,-2.51,2071600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":404,"volume":918,"transactions":9,"vwap":916},"2026-06-16",36.47,36.68,36.049999,36.23,0.03,1615700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":258,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-15",36.29,36.91,35.82,36.2,-0.88,2086600,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-12",35.89,36.52,35.75,0.63,1.76,2534200,{"date":936,"open":937,"high":938,"low":939,"close":929,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-06-11",37.16,37.23,35.5,-1.32,-3.55,3165100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",37.92,38.25,36.87,37.21,-1.05,-2.74,2385200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":43,"percent_change":619,"volume":958,"transactions":9,"vwap":957},"2026-06-09",37.63,38.68,37.44,38.26,2849500,{"date":960,"open":961,"high":841,"low":962,"close":963,"change":290,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-08",37.5,37.25,37.53,-1.47,1913900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":332,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",38.15,38.73,37.51,38.09,1.65,2248800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":465,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-04",38.48,39,37.41,37.47,-1.29,1786200,{"date":983,"open":984,"high":841,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",37.8,37.099998,37.96,-0.62,-1.61,2491300,{"date":991,"open":992,"high":993,"low":968,"close":994,"change":237,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-02",39.15,39.31,38.58,-2.5,2262400,{"date":998,"open":999,"high":1000,"low":999,"close":806,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":806},"2026-06-01",38.75,40.080002,1.08,2.81,2638700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",38.27,39.21,38.14,38.49,0.19,0.5,2370900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":730,"percent_change":455,"volume":1019,"transactions":9,"vwap":1018},"2026-05-28",38.53,39.23,38.2,38.3,1901200,{"date":1021,"open":707,"high":1022,"low":1023,"close":955,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":955},"2026-05-27",39.28,38.16,-0.15,-0.39,2268200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":435,"percent_change":1024,"volume":1033,"transactions":9,"vwap":1032},"2026-05-26",38.64,39.14,37.86,38.83,1618600,{"date":1035,"open":1036,"high":992,"low":1036,"close":707,"change":51,"percent_change":1037,"volume":1038,"transactions":9,"vwap":707},"2026-05-22",37.81,2.64,1895200,{"date":1040,"open":1041,"high":977,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",38.99,37.43,37.89,-1.91,-4.8,3757300,{"date":1048,"open":1049,"high":812,"low":1050,"close":696,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":696},"2026-05-20",38.43,37.55,0.99,2.55,2768200,{"date":1055,"open":1056,"high":1057,"low":968,"close":1058,"change":321,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-19",38.94,39.54,38.81,0.26,2689100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",37.45,39.060001,38.71,1.46,3.92,3016800,{"date":1070,"open":1071,"high":962,"low":923,"close":962,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":962},"2026-05-15",36.029999,1.54,4.31,2781600,{"date":1076,"open":1071,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",36.75,35.3,35.71,-0.33,-0.92,2905900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",36.09,36.31,35.19,36.040001,-0.63,-1.72,2410500,{"date":1093,"open":1094,"high":1095,"low":898,"close":1096,"change":807,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-12",36.55,36.92,36.67,1.69,3157000,{"date":1100,"open":947,"high":1101,"low":1102,"close":1103,"change":731,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-11",37.9,35.52,36.060001,-2.44,4203600,{"date":1107,"open":857,"high":1108,"low":1109,"close":872,"change":205,"percent_change":1110,"volume":1111,"transactions":9,"vwap":872},"2026-05-08",37,34.67,1.85,4135600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":921,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":921},"2026-05-07",31.27,36.97,31,6.97,23.77,6670600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",29.88,30.18,29.12,29.32,-0.7,-2.33,3193000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",30.87,31.01,29.53,30.02,-1.06,-3.41,2822500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",31.12,32.4,31.030001,31.08,-0.17,-0.54,3175800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":26,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",32,32.34,31.23,31.25,-0.48,2063900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",30.94,31.93,30.56,31.73,0.3,0.95,2511700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",31.48,31.69,31.1,31.43,-0.08,-0.25,2015600,{"date":1174,"open":1175,"high":1176,"low":1142,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",31.36,32.09,31.51,0.87,2.84,2493200,{"date":1182,"open":1123,"high":1183,"low":1123,"close":1184,"change":152,"percent_change":833,"volume":1185,"transactions":9,"vwap":1184},"2026-04-27",31.45,30.64,2748900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":259,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",30.85,31.37,29.76,30.26,-2.42,2709900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1132,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1132},"2026-04-23",31.33,31.87,30.3,-0.47,-1.49,2338700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1166,"change":816,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1166},"2026-04-22",32.029999,32.6,31.26,-2.54,2218800,{"date":1210,"open":1211,"high":1212,"low":1175,"close":1213,"change":216,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",31.79,32.62,32.3,1.86,2086800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",31.98,32.44,31.68,31.71,-0.45,-1.4,1630500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":142,"volume":1231,"transactions":9,"vwap":1229},"2026-04-17",31.81,32.49,32.16,0.21,2058100,{"date":1233,"open":1151,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",32.67,31.18,31.95,1.05,3.4,1846900,{"date":1241,"open":1242,"high":1235,"low":1243,"close":1244,"change":152,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",30.66,30.58,30.9,1.25,1899300,{"date":1248,"open":1168,"high":1211,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",30.4,30.52,-0.65,-2.09,1719300,{"date":1255,"open":1256,"high":1206,"low":1256,"close":1257,"change":333,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-13",29.84,31.17,4.6,2340100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-10",30.67,31.02,29.75,29.8,-1.07,-3.47,1823500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1131,"change":237,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1131},"2026-04-09",31.66,31.8,30.54,-3.11,1884800,{"date":1277,"open":1278,"high":1279,"low":1227,"close":1280,"change":1281,"percent_change":225,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",32.66,33.049999,31.86,-0.6,2101800,{"date":1284,"open":1285,"high":1286,"low":1219,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",32.68,33.41,32.46,-0.2,-0.61,1903300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1278,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1278},"2026-04-06",31.74,32.88,0.48,1.49,2171400,{"date":1299,"open":1236,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-02",32.65,31.38,32.18,0.39,1.23,2212800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1211,"change":1311,"percent_change":248,"volume":1312,"transactions":9,"vwap":1211},"2026-04-01",31.39,31.84,30.43,0.05,1888800,{"date":1314,"open":1293,"high":1302,"low":1263,"close":1293,"change":321,"percent_change":147,"volume":1315,"transactions":9,"vwap":1293},"2026-03-31",1670400,{"date":1317,"open":1166,"high":1272,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",30.8,31.64,0.43,1.38,1584100,{"date":1324,"open":1140,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",31.52,30.42,31.21,-0.07,-0.22,1784400,{"date":1332,"open":1333,"high":1221,"low":1334,"close":1335,"change":1011,"percent_change":518,"volume":1336,"transactions":9,"vwap":1335},"2026-03-26",30.79,30.63,31.28,1488800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":353,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",31.15,31.49,29.99,30.78,-0.18,2018500,{"date":1346,"open":1189,"high":1271,"low":1347,"close":1348,"change":987,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-24",30.92,30.96,-1.96,1471300,{"date":1352,"open":1319,"high":1158,"low":1188,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",31.58,-0.21,-0.66,2358000,{"date":1358,"open":1242,"high":1359,"low":1360,"close":1211,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1211},"2026-03-20",32.060001,30.21,0.91,2.95,5905700,{"date":1365,"open":1366,"high":1340,"low":1326,"close":1367,"change":1303,"percent_change":876,"volume":1368,"transactions":9,"vwap":1367},"2026-03-19",30.49,30.88,2164100,{"date":1370,"open":1371,"high":1301,"low":1372,"close":1366,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-03-18",30.91,30.48,-0.68,-2.18,1984700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1257,"change":742,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1257},"2026-03-17",30.97,31.85,1.8,1886400,{"date":1383,"open":1384,"high":1385,"low":1123,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",30.5,30.95,30.62,0.11,0.36,2375600,{"date":1391,"open":1134,"high":1318,"low":1133,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",30.51,0.29,0.96,2206200,{"date":1397,"open":1398,"high":1152,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",30.37,30.15,30.22,-0.24,-0.79,1866800,{"date":1405,"open":1406,"high":1366,"low":1407,"close":1408,"change":132,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",30.11,29.67,30.46,1.33,1855200,{"date":1412,"open":1413,"high":1339,"low":1414,"close":1415,"change":466,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",30.72,29.030001,30.059999,-2.94,2133600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1378,"change":980,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1378},"2026-03-09",31.78,32.0099983,30.12,-4,2604200,{"date":1426,"open":1166,"high":1300,"low":1427,"close":1428,"change":216,"percent_change":1214,"volume":1429,"transactions":9,"vwap":1428},"2026-03-06",31.47,32.26,2922000,{"date":1431,"open":1157,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",31.92,30.6,31.67,0.82,2.66,1860700,{"date":1439,"open":1263,"high":1440,"low":1441,"close":1188,"change":1251,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1188},"2026-03-04",31.07,30.44,-2.06,1618300,{"date":1445,"open":1262,"high":1353,"low":1446,"close":1447,"change":280,"percent_change":1448,"volume":989,"transactions":9,"vwap":1447},"2026-03-03",29.93,31.5,1.81,{"date":1450,"open":1360,"high":1451,"low":1452,"close":1157,"change":147,"percent_change":1237,"volume":1453,"transactions":9,"vwap":1157},"2026-03-02",31.22,29.9,2485100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1386,"change":709,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1386},"2026-02-27",31.2,31.3,29.94,-2.76,2943500,{"date":1462,"open":1463,"high":1464,"low":1386,"close":1340,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1340},"2026-02-26",30.65,31.76,0.97,3.18,2714600,{"date":1469,"open":1470,"high":1386,"low":1471,"close":1250,"change":539,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1250},"2026-02-25",30.040001,29.25,1.94,2244700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1458,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1458},"2026-02-24",28.97,30.36,0.94,3.24,3215000,{"date":1482,"open":1483,"high":1399,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-23",30.08,28.37,29,-1.39,-4.57,5793800,{"date":1490,"open":1263,"high":1456,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",29.86,30.39,-0.44,-1.43,2571500,{"date":1497,"open":1167,"high":1309,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-19",30.61,30.83,-0.85,-2.68,2112400,{"date":1504,"open":1318,"high":1464,"low":1505,"close":1220,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1220},"2026-02-18",30.27,1.15,3.77,3352500,{"date":1510,"open":1301,"high":1511,"low":1512,"close":1513,"change":454,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",32.07,30.1,30.53,-1.67,3243600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",28.9,31.13,28.61,31.049999,2.71,9.56,5538900,{"date":1526,"open":1407,"high":1384,"low":31,"close":1527,"change":1200,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-12",28.34,-4.99,4062700,{"date":1531,"open":1532,"high":1212,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",32.5,29.77,29.83,-2.8,-8.58,3432600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":842,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1540},"2026-02-10",32.63,33.3,32.36,-0.43,2751700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1080,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",32.76,33.040001,32.22,32.77,-0.11,2811500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1294,"change":423,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1294},"2026-02-06",33.96,34.3,32.71,-2.46,3864200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1500,"percent_change":1558,"volume":1566,"transactions":9,"vwap":1565},"2026-02-05",35.56,36.82,33.27,33.71,4324600,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",38.29,34.37,34.56,-2.64,-7.1,5276700,{"date":1576,"open":1577,"high":1029,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-03",38.32,36.57,37.2,-1.52,-3.93,4347700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":311,"percent_change":225,"volume":1589,"transactions":9,"vwap":1588},"2026-02-02",39.43,39.76,38.51,38.72,2369600,{"date":1591,"open":1592,"high":1593,"low":786,"close":1594,"change":539,"percent_change":1296,"volume":1595,"transactions":9,"vwap":1594},"2026-01-30",38.88,39.46,39.45,3051900,{"date":1597,"open":992,"high":1598,"low":1599,"close":1600,"change":1343,"percent_change":790,"volume":1601,"transactions":9,"vwap":1600},"2026-01-29",39.52,38.4,38.87,2029200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1401,"percent_change":1289,"volume":1608,"transactions":9,"vwap":1607},"2026-01-28",39.29,39.9,38.61,39.049999,3170800,{"date":1610,"open":1611,"high":1612,"low":1022,"close":1604,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2026-01-27",40.38,40.53,-1.38,-3.39,1973800,{"date":1617,"open":813,"high":1618,"low":1605,"close":1619,"change":932,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",40.77,40.67,1.57,1883400,{"date":1623,"open":768,"high":1624,"low":1625,"close":823,"change":353,"percent_change":1494,"volume":1626,"transactions":9,"vwap":823},"2026-01-23",40.91,39.66,1171900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":321,"percent_change":127,"volume":1633,"transactions":9,"vwap":1632},"2026-01-22",40.32,40.89,39.94,40.62,1568400,{"date":1635,"open":1629,"high":1632,"low":1592,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-21",40.52,0.31,0.77,2082100,{"date":1641,"open":1642,"high":1643,"low":697,"close":1644,"change":1645,"percent_change":226,"volume":1646,"transactions":9,"vwap":1644},"2026-01-20",41.75,41.9,40.21,-1.84,2197100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1089,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-16",42.5,42.7,41.81,42.049999,-1.48,2158600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":205,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-15",42.040001,43.33,41.97,42.68,1.59,2084300,{"date":1664,"open":1665,"high":1666,"low":222,"close":1667,"change":1668,"percent_change":1127,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",42.96,43.45,42.0099983,-1,1584900,{"date":1671,"open":1672,"high":1673,"low":738,"close":1674,"change":466,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-13",43.73,44.029999,43.0099983,-2.07,1495900,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",45.02,43.77,43.92,-1.16,-2.57,1492800,{"date":1686,"open":1687,"high":277,"low":1688,"close":1689,"change":1230,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-09",44.87,44.53,45.080002,0.47,1021000,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1687,"change":859,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1687},"2026-01-08",43.2,45.049999,3.32,1394400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1551,"volume":1705,"transactions":9,"vwap":1703},"2026-01-07",43.6,43.82,42.93,43.43,-0.05,847500,{"date":1707,"open":1703,"high":1708,"low":1665,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-06",43.78,43.48,-0.23,-0.53,1508800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-05",42.65,44.23,42.37,43.71,1.1,2.58,1869100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":246,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":246},"2026-01-02",43.25,43.54,42.43,-0.97,-2.23,1334300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":917,"percent_change":247,"volume":1736,"transactions":9,"vwap":1735},"2025-12-31",43.35,43.8,43.12,43.58,1115300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1710,"volume":1744,"transactions":9,"vwap":1742},"2025-12-30",43.46,43.75,43.3,43.55,-0.1,741100,{"date":1746,"open":1747,"high":1747,"low":1732,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-29",43.86,43.65,-0.12,-0.27,956100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1680,"change":1757,"percent_change":485,"volume":1758,"transactions":9,"vwap":1680},"2025-12-26",43.47,43.87,43.39,0.28,700800,{"date":1760,"open":1761,"high":1718,"low":1762,"close":1763,"change":1010,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-24",43.36,43.23,43.49,0.44,479900,{"date":1767,"open":677,"high":1768,"low":1769,"close":1741,"change":152,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1741},"2025-12-23",43.42,42.88,0.89,1327900,{"date":1773,"open":1763,"high":1681,"low":1774,"close":1775,"change":1402,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-22",42.69,42.92,-1.81,1649600,{"date":1779,"open":1780,"high":1740,"low":1781,"close":1718,"change":1320,"percent_change":1051,"volume":1782,"transactions":9,"vwap":1718},"2025-12-19",43.19,42.66,4688300,{"date":1784,"open":1700,"high":1785,"low":1786,"close":1787,"change":301,"percent_change":1580,"volume":1788,"transactions":9,"vwap":1787},"2025-12-18",43.99,43.080002,43.28,1534200,{"date":1790,"open":1768,"high":1791,"low":1724,"close":1792,"change":1793,"percent_change":1394,"volume":1794,"transactions":9,"vwap":1792},"2025-12-17",44.47,43.95,0.42,1511300,{"date":1796,"open":1797,"high":1798,"low":1780,"close":1799,"change":476,"percent_change":476,"volume":1800,"transactions":9,"vwap":1799},"2025-12-16",43.51,43.98,43.53,1314500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1799,"change":322,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1799},"2025-12-15",42.99,43.59,42.71,0.51,1681100,{"date":1809,"open":1810,"high":1701,"low":1811,"close":1812,"change":216,"percent_change":1321,"volume":818,"transactions":9,"vwap":1812},"2025-12-12",42.95,42.84,43.31,{"date":1814,"open":1815,"high":1811,"low":190,"close":1816,"change":107,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-11",41.93,42.72,2.42,1388000,{"date":1820,"open":1821,"high":1822,"low":234,"close":1823,"change":1024,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-10",41.86,42.21,41.71,-0.36,1680300,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1821,"change":807,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-12-09",41.38,42.29,1.48,1596900,{"date":1833,"open":1643,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":383,"volume":1838,"transactions":9,"vwap":1836},"2025-12-08",42.09,41.17,41.25,-0.86,1394700,{"date":1840,"open":1841,"high":1781,"low":729,"close":1842,"change":403,"percent_change":321,"volume":1843,"transactions":9,"vwap":1842},"2025-12-05",41.87,42.11,1400800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1355,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-04",42.34,42.58,41.78,42.07,-1.54,1408500,{"date":1853,"open":21,"high":267,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-03",41.76,42.73,0.8,1.91,1752500,{"date":1860,"open":1822,"high":1861,"low":729,"close":1815,"change":1862,"percent_change":311,"volume":1863,"transactions":9,"vwap":1815},"2025-12-02",42.44,-0.31,1670200,{"date":1865,"open":1866,"high":754,"low":729,"close":1867,"change":1868,"percent_change":1757,"volume":1869,"transactions":9,"vwap":1867},"2025-12-01",41.73,42.24,0.12,2150500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":132,"percent_change":1394,"volume":1876,"transactions":9,"vwap":1875},"2025-11-28",41.72,42.2,41.49,42.12,979900,{"date":1878,"open":746,"high":235,"low":1879,"close":1872,"change":1329,"percent_change":454,"volume":1880,"transactions":9,"vwap":1872},"2025-11-26",41.4,1401200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":222,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":222},"2025-11-25",41.69,42.55,41.56,0.54,1.3,2739900,{"date":1890,"open":1891,"high":1672,"low":1828,"close":1879,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1879},"2025-11-24",43.61,-2.48,-5.65,1869600,{"date":1896,"open":1804,"high":287,"low":1897,"close":1898,"change":742,"percent_change":772,"volume":1899,"transactions":9,"vwap":1898},"2025-11-21",43.34,43.88,2031700,{"date":1901,"open":625,"high":1902,"low":1674,"close":1658,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1658},"2025-11-20",44.92,-1.14,-2.56,1606800,{"date":1907,"open":1908,"high":277,"low":1673,"close":1791,"change":476,"percent_change":476,"volume":1909,"transactions":9,"vwap":1791},"2025-11-19",44.43,1906300,{"date":1911,"open":1755,"high":299,"low":1700,"close":1791,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1791},"2025-11-18",0.69,1.58,1958800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1708,"change":465,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1708},"2025-11-17",44.2,44.39,43.11,-1.11,2202500,{"date":1923,"open":310,"high":1924,"low":1925,"close":1926,"change":353,"percent_change":980,"volume":1927,"transactions":9,"vwap":1926},"2025-11-14",45.57,44.22,44.27,1622500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1104,"volume":1935,"transactions":9,"vwap":1933},"2025-11-13",46,46.47,44.73,44.85,-1.12,1666100,{"date":1937,"open":1938,"high":1939,"low":308,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-12",47.44,47.95,45.97,-1.57,-3.3,1951600,{"date":1945,"open":1946,"high":1947,"low":585,"close":1948,"change":1024,"percent_change":1862,"volume":1949,"transactions":9,"vwap":1948},"2025-11-11",47.89,47.99,47.54,1332200,{"date":1951,"open":1952,"high":1953,"low":658,"close":1954,"change":1955,"percent_change":1581,"volume":1956,"transactions":9,"vwap":1954},"2025-11-10",49.25,49.58,47.69,-1.95,1684300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1776,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-07",51.81,52.44,49.02,49.64,-3.52,2475900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":514,"change":1178,"percent_change":1970,"volume":1971,"transactions":9,"vwap":514},"2025-11-06",50.26,52,50.049999,1.72,1856000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-05",49.9,50.84,49.87,50.58,0.6,1.2,1283000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":742,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-04",49.55,50.2,49.4,49.98,1.11,1255100,{"date":1990,"open":1991,"high":1953,"low":1992,"close":1993,"change":1862,"percent_change":987,"volume":1994,"transactions":9,"vwap":1993},"2025-11-03",49.31,48.78,49.43,1282000,{"date":1996,"open":1997,"high":1998,"low":1962,"close":1999,"change":455,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-31",50.21,50.52,49.74,-1.93,1114600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1328,"percent_change":842,"volume":2008,"transactions":9,"vwap":2007},"2025-10-30",50.89,51.86,50.64,50.72,1272600,{"date":2010,"open":2011,"high":2012,"low":527,"close":2011,"change":790,"percent_change":731,"volume":2013,"transactions":9,"vwap":2011},"2025-10-29",50.79,51.35,1070000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":791,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",52.37,52.56,51.23,51.25,-2.25,1051900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":322,"percent_change":1793,"volume":2028,"transactions":9,"vwap":2027},"2025-10-27",52.15,52.81,52.029999,52.43,1084100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":435,"percent_change":1551,"volume":2035,"transactions":9,"vwap":2034},"2025-10-24",52.32,52.65,52.040001,52.21,824200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":842,"percent_change":1750,"volume":2042,"transactions":9,"vwap":2041},"2025-10-23",52.4,52.75,51.91,52.27,967700,{"date":2044,"open":2040,"high":537,"low":2045,"close":2046,"change":1295,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-22",51.5,52.41,0.92,1175000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":280,"percent_change":540,"volume":2055,"transactions":9,"vwap":2054},"2025-10-21",51.080002,52.31,50.55,51.93,729600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-20",52.64,52.9,51.18,51.37,-1.22,-2.32,1050600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":833,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",51.63,52.85,51.33,52.59,2.45,926300,{"date":2074,"open":2075,"high":1959,"low":2076,"close":2069,"change":1868,"percent_change":741,"volume":2077,"transactions":9,"vwap":2069},"2025-10-16",51.0099983,50.97,876500,{"date":2079,"open":2080,"high":505,"low":2081,"close":2082,"change":1222,"percent_change":709,"volume":2083,"transactions":9,"vwap":2082},"2025-10-15",51.52,51.2,51.21,1401800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1478,"percent_change":1110,"volume":2090,"transactions":9,"vwap":2089},"2025-10-14",50.75,51.68,50.45,51.66,1154200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2007,"change":2096,"percent_change":1343,"volume":2097,"transactions":9,"vwap":2007},"2025-10-13",50.81,51.24,50.42,-0.09,953200,{"date":2099,"open":2100,"high":516,"low":2101,"close":2093,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2093},"2025-10-10",49.96,49.68,1.18,2.38,1146500,{"date":2106,"open":2107,"high":2108,"low":1985,"close":2109,"change":816,"percent_change":363,"volume":2110,"transactions":9,"vwap":2109},"2025-10-09",50.56,50.61,49.63,925300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2088,"change":1354,"percent_change":609,"volume":2116,"transactions":9,"vwap":2088},"2025-10-08",50.78,50.99,50.43,1000000,{"date":2118,"open":513,"high":2119,"low":527,"close":2120,"change":1171,"percent_change":465,"volume":2121,"transactions":9,"vwap":2120},"2025-10-07",51.26,50.66,1364600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1500,"percent_change":269,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",50.98,51.82,50.82,50.91,1213700,{"date":2130,"open":402,"high":2027,"low":2011,"close":2131,"change":332,"percent_change":486,"volume":2132,"transactions":9,"vwap":2131},"2025-10-03",51.76,1045900,{"date":2134,"open":2135,"high":2080,"low":2093,"close":2136,"change":2137,"percent_change":403,"volume":2138,"transactions":9,"vwap":2136},"2025-10-02",50.88,51.14,0.02,981400,{"date":2140,"open":2086,"high":2012,"low":2141,"close":2142,"change":742,"percent_change":540,"volume":2143,"transactions":9,"vwap":2142},"2025-10-01",50.28,51.12,1107200,{"date":2145,"open":2146,"high":2093,"low":1967,"close":2147,"change":434,"percent_change":435,"volume":2148,"transactions":9,"vwap":2147},"2025-09-30",50.34,50.57,1047400,{"date":2150,"open":2151,"high":2011,"low":2152,"close":2153,"change":2154,"percent_change":1887,"volume":2155,"transactions":9,"vwap":2153},"2025-09-29",49.99,49.79,50.6,0.65,1385500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":205,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-26",49.49,50.17,49.46,49.95,1.36,976800,{"date":2165,"open":2166,"high":1974,"low":2167,"close":2168,"change":1144,"percent_change":893,"volume":2169,"transactions":9,"vwap":2168},"2025-09-25",49.61,48.97,49.28,1008700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":843,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-24",49.8,50.35,49.44,49.45,-0.74,1059200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":258,"percent_change":25,"volume":2184,"transactions":9,"vwap":2183},"2025-09-23",50.07,50.5,49.47,49.82,1053800,{"date":2186,"open":2146,"high":2153,"low":1976,"close":2187,"change":2188,"percent_change":352,"volume":2189,"transactions":9,"vwap":2187},"2025-09-22",50.14,-0.13,1340100,{"date":2191,"open":2181,"high":2192,"low":2161,"close":2193,"change":1144,"percent_change":893,"volume":2194,"transactions":9,"vwap":2193},"2025-09-19",50.67,50.27,2674600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":391,"change":731,"percent_change":2200,"volume":2201,"transactions":9,"vwap":391},"2025-09-18",51.049999,51.27,50.41,-1.75,1185800,{"date":2203,"open":391,"high":2005,"low":2187,"close":2204,"change":1506,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-17",51.34,2.29,1383700,{"date":2208,"open":2209,"high":1998,"low":2210,"close":2211,"change":112,"percent_change":1868,"volume":2212,"transactions":9,"vwap":2211},"2025-09-16",50.09,49.62,50.19,1521600,{"date":2214,"open":2082,"high":2215,"low":2216,"close":527,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":527},"2025-09-15",51.61,50.02,-1.09,-2.13,1585300,{"date":2221,"open":2054,"high":441,"low":2142,"close":2222,"change":466,"percent_change":2200,"volume":2223,"transactions":9,"vwap":2222},"2025-09-12",51.22,1345200,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1857,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-11",50.22,52.33,52.13,3.8,1928800,{"date":2232,"open":2051,"high":2233,"low":2234,"close":2226,"change":2235,"percent_change":1127,"volume":2236,"transactions":9,"vwap":2226},"2025-09-10",51.4,49.94,-1.2,1916400,{"date":2238,"open":2239,"high":2240,"low":2198,"close":2241,"change":987,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-09",51.89,52.22,51.42,-1.19,2046900,{"date":2245,"open":2127,"high":2033,"low":2127,"close":2033,"change":1361,"percent_change":825,"volume":2246,"transactions":9,"vwap":2033},"2025-09-08",1976100,{"date":2248,"open":2249,"high":2250,"low":513,"close":2251,"change":1401,"percent_change":1199,"volume":2252,"transactions":9,"vwap":2251},"2025-09-05",51.36,51.67,51.13,1837900,{"date":2254,"open":2255,"high":2256,"low":1997,"close":2061,"change":2257,"percent_change":43,"volume":2258,"transactions":9,"vwap":2061},"2025-09-04",50.69,51.39,0.37,2038000,{"date":2260,"open":2151,"high":2069,"low":2151,"close":2261,"change":2154,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-03",51,1.29,2449500,{"date":2265,"open":526,"high":2266,"low":1974,"close":2173,"change":476,"percent_change":476,"volume":2267,"transactions":9,"vwap":2173},"2025-09-02",50.7,2275200,{"date":2269,"open":2270,"high":1998,"low":2270,"close":2173,"change":322,"percent_change":1764,"volume":2271,"transactions":9,"vwap":2173},"2025-08-29",49.93,2241100,{"date":2273,"open":2274,"high":2197,"low":2275,"close":527,"change":2276,"percent_change":26,"volume":2277,"transactions":9,"vwap":527},"2025-08-28",50.85,49.72,-0.77,2220300,{"date":2279,"open":2280,"high":402,"low":2280,"close":2281,"change":539,"percent_change":1506,"volume":2282,"transactions":9,"vwap":2281},"2025-08-27",50.18,50.9,1911900,{"date":2284,"open":2005,"high":2285,"low":2286,"close":2287,"change":1850,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-26",52.38,50.3,50.32,-2.97,2206900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2005,"change":1750,"percent_change":454,"volume":2295,"transactions":9,"vwap":2005},"2025-08-25",52.080002,52.53,51.69,1739300,{"date":2297,"open":2298,"high":2299,"low":452,"close":2228,"change":1856,"percent_change":808,"volume":2300,"transactions":9,"vwap":2228},"2025-08-22",51.48,52.28,1807600,{"date":2302,"open":2303,"high":2304,"low":2261,"close":2069,"change":1551,"percent_change":1354,"volume":2305,"transactions":9,"vwap":2069},"2025-08-21",51.3,51.54,1702100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":741,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-20",51.51,51.78,51.02,51.44,0.45,1981500,{"date":2315,"open":2316,"high":2317,"low":2108,"close":2082,"change":495,"percent_change":1620,"volume":2318,"transactions":9,"vwap":2082},"2025-08-19",50.62,51.58,1959700,{"date":2320,"open":2109,"high":2321,"low":2322,"close":2095,"change":204,"percent_change":1886,"volume":2323,"transactions":9,"vwap":2095},"2025-08-18",50.95,49.51,2471600,{"date":2325,"open":2322,"high":2147,"low":2322,"close":2326,"change":137,"percent_change":1913,"volume":2327,"transactions":9,"vwap":2326},"2025-08-15",50.15,2423100,{"date":2329,"open":2172,"high":2086,"low":2330,"close":2331,"change":867,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-14",48.36,49.37,-1.1,3343400,{"date":2335,"open":2107,"high":2124,"low":2336,"close":2337,"change":424,"percent_change":720,"volume":2338,"transactions":9,"vwap":2337},"2025-08-13",47,49.92,6246600,{"date":2340,"open":547,"high":2341,"low":2153,"close":2045,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2045},"2025-08-12",54.43,-2.95,-5.42,3769300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":731,"percent_change":363,"volume":2351,"transactions":9,"vwap":2350},"2025-08-11",55.78,55.95,54.44,54.45,1533200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":757,"percent_change":1388,"volume":2358,"transactions":9,"vwap":2357},"2025-08-08",55.28,55.73,55.080002,55.35,1011300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1230,"percent_change":152,"volume":2365,"transactions":9,"vwap":2364},"2025-08-07",54.91,55.34,54.63,55.15,1212900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1161,"percent_change":742,"volume":2372,"transactions":9,"vwap":2371},"2025-08-06",54.92,55.19,54.47,54.94,967900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":893,"percent_change":987,"volume":2379,"transactions":9,"vwap":2378},"2025-08-05",54.58,55.13,54.17,54.64,889200,{"date":2381,"open":2378,"high":2382,"low":2383,"close":2384,"change":1011,"percent_change":2047,"volume":2385,"transactions":9,"vwap":2384},"2025-08-04",55.4,54.49,54.98,912700,{"date":2387,"open":2388,"high":2389,"low":475,"close":2390,"change":393,"percent_change":1059,"volume":2391,"transactions":9,"vwap":2390},"2025-08-01",54.83,54.87,54.48,1081700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1493,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-31",54.6,55.43,54.32,54.34,-0.8,952200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1171,"percent_change":1222,"volume":2406,"transactions":9,"vwap":2405},"2025-07-30",55.2,55.53,54.57,54.78,925700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":290,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-29",55.63,55.85,54.69,55.029999,-1.01,797900,{"date":2416,"open":2417,"high":2418,"low":2364,"close":2419,"change":352,"percent_change":1199,"volume":2420,"transactions":9,"vwap":2419},"2025-07-28",55.71,55.91,55.59,1076000,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2410,"change":730,"percent_change":1373,"volume":2425,"transactions":9,"vwap":2410},"2025-07-25",56.51,55.66,1043300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":609,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-24",56.43,56.76,56.029999,56.23,-0.72,948800,{"date":2435,"open":2418,"high":2429,"low":2436,"close":2437,"change":588,"percent_change":781,"volume":2438,"transactions":9,"vwap":2437},"2025-07-23",55.64,56.64,899700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":205,"percent_change":486,"volume":2445,"transactions":9,"vwap":2444},"2025-07-22",55.84,56.35,55.58,56.12,1005100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2137,"volume":2453,"transactions":9,"vwap":2451},"2025-07-21",55.37,55.75,55.12,55.45,0.01,812600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1704,"percent_change":2096,"volume":2460,"transactions":9,"vwap":2459},"2025-07-18",55.6,55.97,55.27,55.44,565900,{"date":2462,"open":2449,"high":2442,"low":2448,"close":2463,"change":608,"percent_change":893,"volume":2464,"transactions":9,"vwap":2463},"2025-07-17",55.49,991600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":495,"percent_change":859,"volume":2471,"transactions":9,"vwap":2470},"2025-07-16",55,55.81,54.96,55.68,848100,{"date":2473,"open":2470,"high":2418,"low":2474,"close":2475,"change":2217,"percent_change":1955,"volume":2476,"transactions":9,"vwap":2475},"2025-07-15",54.86,54.89,800000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1024,"percent_change":1750,"volume":2483,"transactions":9,"vwap":2482},"2025-07-14",55.92,56.3,55.51,55.98,962500,{"date":2485,"open":2429,"high":2486,"low":2487,"close":2488,"change":1089,"percent_change":1920,"volume":2489,"transactions":9,"vwap":2488},"2025-07-11",57.080002,56.040001,56.13,846500,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2429,"change":1506,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2429},"2025-07-10",55.55,57.55,2.07,1920700,{"date":2497,"open":2498,"high":2499,"low":2361,"close":2500,"change":2501,"percent_change":1978,"volume":2502,"transactions":9,"vwap":2500},"2025-07-09",55.25,55.7,55.61,0.33,965500,{"date":2504,"open":2405,"high":2443,"low":2505,"close":2354,"change":127,"percent_change":2312,"volume":2506,"transactions":9,"vwap":2354},"2025-07-08",54.46,1617200,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2412,"change":2217,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2412},"2025-07-07",56.099998,54.77,-1.94,1078600,{"date":2514,"open":2515,"high":2516,"low":2441,"close":2444,"change":322,"percent_change":1303,"volume":2517,"transactions":9,"vwap":2444},"2025-07-03",56.049999,56.41,522900,{"date":2519,"open":2520,"high":2515,"low":2450,"close":2521,"change":1868,"percent_change":322,"volume":2522,"transactions":9,"vwap":2521},"2025-07-02",55.47,55.9,1222600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2347,"change":1770,"percent_change":518,"volume":2528,"transactions":9,"vwap":2347},"2025-07-01",54.8,55.88,54.61,1471800,{"date":2530,"open":2363,"high":2368,"low":2531,"close":2475,"change":1010,"percent_change":157,"volume":2532,"transactions":9,"vwap":2475},"2025-06-30",54.15,1357700,{"date":2534,"open":557,"high":2395,"low":2535,"close":2536,"change":152,"percent_change":824,"volume":2537,"transactions":9,"vwap":2536},"2025-06-27",54.28,54.7,2664800,{"date":2539,"open":2404,"high":2540,"low":2541,"close":2396,"change":1354,"percent_change":1025,"volume":2542,"transactions":9,"vwap":2396},"2025-06-26",54.67,54.029999,1212000,{"date":2544,"open":2388,"high":2545,"low":2546,"close":2547,"change":1025,"percent_change":799,"volume":2548,"transactions":9,"vwap":2547},"2025-06-25",54.95,54.31,54.53,894400,{"date":2550,"open":2551,"high":2500,"low":2552,"close":2368,"change":609,"percent_change":2176,"volume":2553,"transactions":9,"vwap":2368},"2025-06-24",55.26,54.3,1119400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2312,"percent_change":1435,"volume":2560,"transactions":9,"vwap":2559},"2025-06-23",55.46,56.17,55.16,55.33,1121200,{"date":2562,"open":2563,"high":2564,"low":2370,"close":2565,"change":1401,"percent_change":1493,"volume":2566,"transactions":9,"vwap":2565},"2025-06-20",55.23,55.48,54.88,1993300,{"date":2568,"open":2569,"high":2357,"low":2363,"close":2450,"change":2137,"percent_change":403,"volume":2570,"transactions":9,"vwap":2450},"2025-06-18",55.099998,896800,{"date":2572,"open":2573,"high":2382,"low":2349,"close":2569,"change":127,"percent_change":875,"volume":2574,"transactions":9,"vwap":2569},"2025-06-17",54.66,1089000,{"date":2576,"open":2577,"high":2444,"low":2350,"close":2578,"change":900,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-16",56.0099983,54.85,-1.68,1164100,{"date":2582,"open":2479,"high":2583,"low":2403,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-13",56.14,55.79,-0.28,-0.5,1159400,{"date":2589,"open":2590,"high":2591,"low":2525,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-12",55.02,56.09,56.07,1.12,2.04,1215600,{"date":2597,"open":2598,"high":2451,"low":2599,"close":2545,"change":117,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2545},"2025-06-11",54.97,54.72,-0.02,981700,{"date":2603,"open":2604,"high":2423,"low":2605,"close":2469,"change":291,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2469},"2025-06-10",56.32,54.82,-2.22,1247000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":383,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-09",58.040001,58.21,56.15,56.21,-3.5,1141800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1011,"percent_change":1178,"volume":2622,"transactions":9,"vwap":2621},"2025-06-06",58.049999,58.38,57.67,58.25,1049400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":925,"volume":2630,"transactions":9,"vwap":2628},"2025-06-05",58.3,58.34,57.47,57.75,-0.51,992200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1251,"percent_change":2332,"volume":2637,"transactions":9,"vwap":2636},"2025-06-04",58.33,58.81,57.84,58.26,1080800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1793,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-03",58.29,59.049999,58,58.91,0.72,1461800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1072,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-02",56.7,58.54,56.55,58.49,2.7,1400600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":741,"volume":2661,"transactions":9,"vwap":2659},"2025-05-30",56.94,57,56.42,56.95,0.13,1614400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":332,"percent_change":1719,"volume":2668,"transactions":9,"vwap":2667},"2025-05-29",56,56.89,55.76,56.82,917800,{"date":2670,"open":2486,"high":2671,"low":2577,"close":2672,"change":1135,"percent_change":225,"volume":2673,"transactions":9,"vwap":2672},"2025-05-28",57.24,56.2,1009600,{"date":2675,"open":2676,"high":2677,"low":2656,"close":2678,"change":2586,"percent_change":709,"volume":2679,"transactions":9,"vwap":2678},"2025-05-27",57.99,58.37,57.26,1412900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":248,"percent_change":1757,"volume":2686,"transactions":9,"vwap":2685},"2025-05-23",57.73,58.0099983,57.17,57.76,891600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":455,"volume":2694,"transactions":9,"vwap":2692},"2025-05-22",58.13,58.32,57.53,57.6,-0.57,1108700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":248,"percent_change":1757,"volume":2701,"transactions":9,"vwap":2700},"2025-05-21",57.88,58.5,57.25,58.17,1421700,{"date":2703,"open":2704,"high":2618,"low":2705,"close":2683,"change":2452,"percent_change":2137,"volume":2706,"transactions":9,"vwap":2683},"2025-05-20",57.82,57.57,760500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2642,"change":157,"percent_change":807,"volume":2712,"transactions":9,"vwap":2642},"2025-05-19",57.66,58.060001,57.28,768500,{"date":2714,"open":2648,"high":2715,"low":2423,"close":2716,"change":2047,"percent_change":518,"volume":2717,"transactions":9,"vwap":2716},"2025-05-16",57.74,57.65,1358200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1303,"percent_change":1912,"volume":2724,"transactions":9,"vwap":2723},"2025-05-15",56.52,57.36,56.26,56.73,1182200,{"date":2726,"open":2437,"high":2727,"low":2728,"close":2729,"change":1289,"percent_change":1266,"volume":2730,"transactions":9,"vwap":2729},"2025-05-14",56.74,55.54,56.34,1545500,{"date":2732,"open":2733,"high":2734,"low":2516,"close":2659,"change":867,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2659},"2025-05-13",57.68,58.09,-0.96,1449500,{"date":2738,"open":2621,"high":2739,"low":2656,"close":2740,"change":444,"percent_change":2585,"volume":2741,"transactions":9,"vwap":2740},"2025-05-12",58.4,57.5,2364200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2709,"change":799,"percent_change":2062,"volume":2747,"transactions":9,"vwap":2709},"2025-05-09",58.28,59.17,57.15,2118700,{"date":2749,"open":2750,"high":181,"low":2640,"close":2677,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2677},"2025-05-08",63.99,-3.27,-5.3,3459400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1764,"percent_change":2644,"volume":2760,"transactions":9,"vwap":2759},"2025-05-07",61.52,62.44,61.37,61.64,1912800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":300,"percent_change":465,"volume":2767,"transactions":9,"vwap":2766},"2025-05-06",61.26,61.69,60.57,61.2,1483600,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":455,"percent_change":1941,"volume":2773,"transactions":9,"vwap":2772},"2025-05-05",62.67,61.36,61.5,1248600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1303,"percent_change":932,"volume":2780,"transactions":9,"vwap":2779},"2025-05-02",61.27,63.17,61.23,62.48,1498200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1970,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-01",60.82,62.16,60.5,62.09,2.85,1474900,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":609,"percent_change":301,"volume":2794,"transactions":9,"vwap":2793},"2025-04-30",61.17,59.67,60.37,2284300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1161,"volume":2802,"transactions":9,"vwap":2800},"2025-04-29",60.22,61.38,60.12,60.78,0.18,1766600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1361,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-04-28",59.68,60.76,59.51,60.6,1.52,1741000,{"date":2812,"open":2641,"high":2813,"low":2814,"close":2815,"change":618,"percent_change":679,"volume":2816,"transactions":9,"vwap":2815},"2025-04-25",59.8,58.31,59.69,1366600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2634,"change":290,"percent_change":900,"volume":2822,"transactions":9,"vwap":2634},"2025-04-24",59.39,59.62,58.36,1431100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":25,"percent_change":1266,"volume":2829,"transactions":9,"vwap":2828},"2025-04-23",60.65,61.080002,58.78,59.37,1605700,{"date":185,"open":2831,"high":2832,"low":2833,"close":2834,"change":248,"percent_change":204,"volume":2835,"transactions":9,"vwap":2834},59.85,60.98,59.6,60.0099983,1625500]