[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRB":3,"homepage-market-summary":34,"stock-historical-HRB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HRB","2026-10-05",{"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},4.381,1.84,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},42,41.67,43.035,41.68,0.32,0.77,2162783.803192,24549,42.174,58.67,28.16,2121552.8419993822,45.4,10050,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},64.62,1923367,702029063.341845,-29.26,"2025-04-23",[187,188,198,209,219,230,240,251,262,273,284,294,305,315,326,336,346,356,366,376,386,397,406,417,426,437,448,457,468,479,488,498,508,518,529,540,551,562,572,583,591,599,609,620,629,639,649,660,670,680,690,700,711,722,732,743,752,759,767,774,783,792,801,810,819,828,836,845,854,862,871,878,887,896,903,911,919,927,935,942,950,959,966,973,981,989,997,1004,1011,1020,1027,1034,1041,1046,1054,1060,1067,1075,1081,1089,1098,1105,1112,1118,1126,1135,1144,1153,1161,1170,1179,1186,1192,1200,1208,1215,1222,1231,1237,1244,1251,1258,1264,1273,1280,1287,1295,1302,1310,1317,1320,1327,1335,1341,1349,1355,1361,1368,1373,1380,1386,1394,1400,1407,1414,1421,1428,1433,1441,1447,1452,1457,1464,1471,1477,1484,1492,1499,1506,1512,1519,1528,1533,1541,1548,1556,1563,1570,1578,1586,1593,1599,1605,1612,1619,1624,1629,1636,1641,1648,1656,1664,1671,1678,1686,1693,1699,1707,1714,1723,1731,1738,1746,1753,1760,1767,1773,1779,1784,1790,1796,1802,1809,1814,1820,1827,1833,1840,1845,1853,1860,1865,1871,1878,1882,1890,1896,1901,1907,1911,1916,1923,1929,1937,1945,1951,1958,1966,1973,1982,1990,1996,2003,2010,2015,2022,2029,2036,2043,2049,2056,2065,2073,2078,2084,2091,2098,2105,2111,2117,2122,2129,2133,2139,2144,2149,2156,2164,2170,2178,2185,2190,2195,2202,2207,2214,2221,2225,2232,2238,2245,2248,2254,2260,2265,2269,2273,2279,2284,2291,2297,2302,2307,2315,2320,2325,2330,2336,2341,2347,2354,2361,2368,2375,2382,2388,2394,2401,2408,2416,2422,2427,2435,2440,2447,2455,2462,2466,2473,2478,2485,2491,2497,2504,2508,2514,2519,2524,2530,2534,2539,2544,2550,2555,2562,2568,2572,2576,2582,2589,2597,2604,2610,2618,2625,2633,2640,2647,2655,2663,2670,2675,2681,2688,2696,2703,2708,2714,2719,2726,2732,2738,2743,2749,2755,2762,2769,2775,2782,2790,2796,2803,2811,2817,2823],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",42.14,42.91,41.45,-0.64,-1.51,1712633.586798,23614,41.9658,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",41.51,42.48,41.08,42.32,1.47,3.6,2344449.105511,31071,42.0723,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":161,"volume":216,"transactions":217,"vwap":218},"2026-09-30",40.35,41.09,40.14,40.85,0.27,2013176.886877,24188,40.8259,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",40.11,40.93,39.5,40.58,0.24,0.59,2563318.527523,30303,40.3417,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",41.94,40.1,40.34,-1.85,-4.38,1647540.361292,28884,40.6375,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",42.16,42.635,41.23,42.19,-0.42,-0.99,1843910.037065,27587,42.0096,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",42.64,43.24,42.08,42.61,0.07,0.16,2429127.009551,29687,42.6321,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",42.8,43.195,41.845,42.54,-0.32,-0.75,2191409.453099,30447,42.4165,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",45.15,45.52,42.78,42.86,-1.64,-3.69,2608946.498874,33581,43.2294,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":105,"volume":291,"transactions":292,"vwap":293},"2026-09-21",45.08,45.24,44.095491,44.5,0.25,1830758.413782,22976,44.456,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",44.71,44.76,43.7101,44.25,-0.56,-1.25,4758782.538591,32309,44.2284,{"date":306,"open":286,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",45.71,44.24,44.81,-0.3,-0.67,1906862.464954,28642,44.8074,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",45.51,45.87,44.79,45.11,-0.73,-1.59,1865686.039093,25878,45.205,{"date":327,"open":328,"high":329,"low":275,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",45.2,45.85,45.84,0.1,0.22,1854348.50909,29363,45.619,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":77,"volume":343,"transactions":344,"vwap":345},"2026-09-14",46.23,46.85,45.49,45.74,0.62,1867522.355114,29613,45.8226,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":225,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",45.13,45.215,44.4,45.12,0.53,1157790.742448,20964,44.9319,{"date":357,"open":358,"high":317,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",45.32,44.32,44.88,-0.26,-0.58,1906556.737263,27681,44.8318,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":269,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",45.86,46.14,44.93,45.14,-1.63,1819278.094805,26306,45.2871,{"date":377,"open":378,"high":379,"low":329,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",48.67,49.0187,45.89,-3.17,-6.46,2281877.407005,29787,46.4488,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",50.53,50.92,48.63,49.06,-2.04,-3.99,1251147.880474,25488,49.4253,{"date":398,"open":389,"high":399,"low":400,"close":401,"change":402,"percent_change":215,"volume":403,"transactions":404,"vwap":405},"2026-09-03",51.77,50.44,51.1,0.14,1412849.241119,24519,51.0906,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",51.07,51.73,50.655,50.96,0.04,0.08,1346006.414259,24008,51.0861,{"date":418,"open":419,"high":420,"low":421,"close":389,"change":321,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",52.03,52.98,50.87,-1.41,2257492.600883,23930,51.1745,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",52.26,52.97,51.53,51.65,-0.83,-1.58,1438276.66377,19030,51.9001,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",52.61,53.0428,52.193,52.48,-0.03,-0.06,1004126.113097,17304,52.6185,{"date":449,"open":450,"high":451,"low":442,"close":452,"change":453,"percent_change":310,"volume":454,"transactions":455,"vwap":456},"2026-08-27",52.52,53.6287,52.51,-0.16,916905.360768,17523,52.7632,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",51.97,52.965,51.38,52.67,-0.52,-0.98,1640068.540011,22739,52.4719,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",53.13,53.435,52.72,53.19,-0.49,-0.91,1024570.689553,18252,53.0938,{"date":480,"open":111,"high":481,"low":482,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",54.74,53.55,53.68,0,1335822.788416,22152,53.9707,{"date":489,"open":490,"high":491,"low":492,"close":483,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",53.04,53.78,52.2301,0.64,1.21,1615312.488555,20487,53.4903,{"date":499,"open":500,"high":501,"low":502,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",52.07,53.79,52.06,0.79,1.51,938874.706624,20419,53.1746,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":140,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",51.19,52.865,51.045,52.25,2.57,2030316.224282,29267,52.3918,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",50.93,51.45,50.29,50.94,0.81,1.62,2161842.088631,34458,51.0222,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",53.3,53.74,50.11,50.13,-3.79,-7.03,2983794.739046,39980,51.0741,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",53.73,54.455,52.6,53.92,0.58,1.09,3248486.184012,42486,53.7611,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",54.22,54.25,52.1205,53.34,-0.84,-1.55,3634643.794219,50746,53.1663,{"date":563,"open":564,"high":29,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",54.5,52.29,54.18,7.51,16.09,8384001.384633,97592,54.0963,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",45.36,47.04,45.27,46.67,0.74,1.61,4412819.286081,40570,46.2175,{"date":584,"open":276,"high":585,"low":586,"close":587,"change":361,"percent_change":300,"volume":588,"transactions":589,"vwap":590},"2026-08-10",46.585,45.45,45.93,1714311.367186,28259,46.0547,{"date":592,"open":307,"high":593,"low":32,"close":594,"change":225,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",46.88,46.19,0.52,4232944.244002,27255,46.3936,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":257,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",45.61,46.05,44.44,45.95,0.15,2041851.465065,29144,45.7307,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",46.5,46.59,45.04,45.88,-0.19,-0.41,2197136.437658,27883,45.5827,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":166,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",44.64,46.16,46.07,1.95,1616445.575876,22299,45.7774,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",44.48,45.99,45.19,1.16,2.63,1741175.021462,25924,45.2063,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":361,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",43.16,44.17,42.1,44.03,-0.59,2394380.750534,30814,43.7335,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",45.82,47.1821,44.14,44.29,-2.89,-6.13,1703344.664482,31468,44.6293,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",45.07,47.33,47.18,2.24,4.98,2331521.052778,38610,46.9228,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",42.6,45.25,44.94,2.61,6.17,2142480.376565,32857,44.6384,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",40.9,43,42.33,1.5,3.67,1533815.13561,26213,42.3823,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":166,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",40.36,41.07,39.88,40.83,2.2,1364594.384652,23574,40.8142,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",39.8,40.07,39.17,39.95,0.4,1.01,1567230.645647,21854,39.772,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",41.03,41.1809,38.89,39.55,-0.87,-2.15,2210989.47336,31119,39.5432,{"date":723,"open":713,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",41.92,40.28,40.42,-1.28,-3.07,1603634.638682,28866,40.6692,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",41.85,42.17,41.2,41.7,-0.38,-0.9,1652892.347926,26889,41.8322,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",42.36,42.89,41.66,42.080002,0.23,0.55,1584000,{"date":753,"open":754,"high":755,"low":737,"close":734,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":734},"2026-07-16",41.83,42.52,0.71,1.73,1520300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":171,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",41.47,42.39,40.82,41.14,0.49,1434000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":413,"percent_change":171,"volume":773,"transactions":9,"vwap":772},"2026-07-14",40.16,41.060001,39.62,40.94,1404600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",40.5,42.099998,40.3,40.86,1.27,3.21,2603200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",39.33,39.63,38.96,39.59,0.93,2.41,1754100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",38.35,38.85,37.76,38.66,-0.46,-1.18,2511100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",39.71,39.85,39.09,39.12,-0.71,-1.78,2437800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",39.89,40.54,39.57,39.83,0.61,1.56,2144300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",39.84,40.0099983,39.19,39.22,-0.82,-2.05,1253200,{"date":829,"open":830,"high":831,"low":823,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",39.6,40.17,40.040001,0.7,1.78,2580400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",38.91,40.2,38.77,39.34,1.26,3.31,1621100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",38.23,38.82,37.82,38.080002,-0.14,-0.37,1676200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":178,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-29",37.46,38.37,37.19,38.22,2.69,2248200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",36.12,37.24,35.93,37.22,1.44,4.02,2348600,{"date":872,"open":864,"high":873,"low":874,"close":875,"change":876,"percent_change":194,"volume":877,"transactions":9,"vwap":875},"2026-06-25",36.66,35.65,35.78,-0.55,1199800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",36.16,36.96,35.74,36.33,0.46,1.28,1479200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",34.71,35.96,34.57,35.87,1.83,5.38,2497600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":145,"percent_change":247,"volume":902,"transactions":9,"vwap":901},"2026-06-22",34.38,34.64,33.56,34.040001,3158800,{"date":904,"open":905,"high":906,"low":907,"close":898,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":898},"2026-06-18",34.99,35.22,33.73,-0.94,-2.66,3310600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":475,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-17",35.77,36.4,35.24,35.32,-2.51,2071600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":413,"volume":926,"transactions":9,"vwap":924},"2026-06-16",36.47,36.68,36.049999,36.23,0.03,1615700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":268,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-15",36.29,36.91,35.82,36.2,-0.88,2086600,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":125,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",35.89,36.52,35.75,1.76,2534200,{"date":943,"open":944,"high":945,"low":946,"close":937,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-11",37.16,37.23,35.5,-1.32,-3.55,3165100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",37.92,38.25,36.87,37.21,-1.05,-2.74,2385200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":110,"percent_change":625,"volume":965,"transactions":9,"vwap":964},"2026-06-09",37.63,38.68,37.44,38.26,2849500,{"date":967,"open":968,"high":850,"low":969,"close":970,"change":300,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",37.5,37.25,37.53,-1.47,1913900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":342,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",38.15,38.73,37.51,38.09,1.65,2248800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":474,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",38.48,39,37.41,37.47,-1.29,1786200,{"date":990,"open":991,"high":850,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",37.8,37.099998,37.96,-0.62,-1.61,2491300,{"date":998,"open":999,"high":1000,"low":975,"close":1001,"change":247,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",39.15,39.31,38.58,-2.5,2262400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":814,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":814},"2026-06-01",38.75,40.080002,1.08,2.81,2638700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",38.27,39.21,38.14,38.49,0.19,0.5,2370900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":738,"percent_change":464,"volume":1026,"transactions":9,"vwap":1025},"2026-05-28",38.53,39.23,38.2,38.3,1901200,{"date":1028,"open":715,"high":1029,"low":1030,"close":962,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":962},"2026-05-27",39.28,38.16,-0.15,-0.39,2268200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":444,"percent_change":1031,"volume":1040,"transactions":9,"vwap":1039},"2026-05-26",38.64,39.14,37.86,38.83,1618600,{"date":1042,"open":1043,"high":999,"low":1043,"close":715,"change":178,"percent_change":1044,"volume":1045,"transactions":9,"vwap":715},"2026-05-22",37.81,2.64,1895200,{"date":1047,"open":1048,"high":984,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",38.99,37.43,37.89,-1.91,-4.8,3757300,{"date":1055,"open":1056,"high":821,"low":1057,"close":702,"change":130,"percent_change":1058,"volume":1059,"transactions":9,"vwap":702},"2026-05-20",38.43,37.55,2.55,2768200,{"date":1061,"open":1062,"high":1063,"low":975,"close":1064,"change":331,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",38.94,39.54,38.81,0.26,2689100,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",37.45,39.060001,38.71,1.46,3.92,3016800,{"date":1076,"open":1077,"high":969,"low":931,"close":969,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":969},"2026-05-15",36.029999,1.54,4.31,2781600,{"date":1082,"open":1077,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",36.75,35.3,35.71,-0.33,-0.92,2905900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",36.09,36.31,35.19,36.040001,-0.63,-1.72,2410500,{"date":1099,"open":1100,"high":1101,"low":906,"close":1102,"change":816,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",36.55,36.92,36.67,1.69,3157000,{"date":1106,"open":954,"high":1107,"low":1108,"close":1109,"change":739,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",37.9,35.52,36.060001,-2.44,4203600,{"date":1113,"open":866,"high":1114,"low":1115,"close":881,"change":161,"percent_change":1116,"volume":1117,"transactions":9,"vwap":881},"2026-05-08",37,34.67,1.85,4135600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":929,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":929},"2026-05-07",31.27,36.97,31,6.97,23.77,6670600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",29.88,30.18,29.12,29.32,-0.7,-2.33,3193000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",30.87,31.01,29.53,30.02,-1.06,-3.41,2822500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",31.12,32.4,31.030001,31.08,-0.17,-0.54,3175800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":194,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",32,32.34,31.23,31.25,-0.48,2063900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",30.94,31.93,30.56,31.73,0.3,0.95,2511700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",31.48,31.69,31.1,31.43,-0.08,-0.25,2015600,{"date":1180,"open":1181,"high":1182,"low":1148,"close":1183,"change":50,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",31.36,32.09,31.51,2.84,2493200,{"date":1187,"open":1129,"high":1188,"low":1129,"close":1189,"change":1190,"percent_change":842,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",31.45,30.64,0.38,2748900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":269,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",30.85,31.37,29.76,30.26,-2.42,2709900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1138,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1138},"2026-04-23",31.33,31.87,30.3,-0.47,-1.49,2338700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1172,"change":825,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1172},"2026-04-22",32.029999,32.6,31.26,-2.54,2218800,{"date":1216,"open":1217,"high":1218,"low":1181,"close":1219,"change":226,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",31.79,32.62,32.3,1.86,2086800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",31.98,32.44,31.68,31.71,-0.45,-1.4,1630500,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":76,"percent_change":42,"volume":1236,"transactions":9,"vwap":1235},"2026-04-17",31.81,32.49,32.16,2058100,{"date":1238,"open":1157,"high":1239,"low":1240,"close":1241,"change":64,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",32.67,31.18,31.95,3.4,1846900,{"date":1245,"open":1246,"high":1240,"low":1247,"close":1248,"change":1190,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",30.66,30.58,30.9,1.25,1899300,{"date":1252,"open":1174,"high":1217,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",30.4,30.52,-0.65,-2.09,1719300,{"date":1259,"open":1260,"high":1212,"low":1260,"close":1261,"change":77,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-13",29.84,31.17,4.6,2340100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",30.67,31.02,29.75,29.8,-1.07,-3.47,1823500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1137,"change":247,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1137},"2026-04-09",31.66,31.8,30.54,-3.11,1884800,{"date":1281,"open":1282,"high":1283,"low":1233,"close":1284,"change":1285,"percent_change":235,"volume":1286,"transactions":9,"vwap":1284},"2026-04-08",32.66,33.049999,31.86,-0.6,2101800,{"date":1288,"open":1289,"high":1290,"low":1225,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",32.68,33.41,32.46,-0.2,-0.61,1903300,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1282,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1282},"2026-04-06",31.74,32.88,0.48,1.49,2171400,{"date":1303,"open":1241,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",32.65,31.38,32.18,0.39,1.23,2212800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1217,"change":1315,"percent_change":258,"volume":1316,"transactions":9,"vwap":1217},"2026-04-01",31.39,31.84,30.43,0.05,1888800,{"date":1318,"open":1297,"high":1306,"low":1267,"close":1297,"change":331,"percent_change":24,"volume":1319,"transactions":9,"vwap":1297},"2026-03-31",1670400,{"date":1321,"open":1172,"high":1276,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",30.8,31.64,0.43,1.38,1584100,{"date":1328,"open":1146,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",31.52,30.42,31.21,-0.07,-0.22,1784400,{"date":1336,"open":1337,"high":1227,"low":1338,"close":1339,"change":1018,"percent_change":525,"volume":1340,"transactions":9,"vwap":1339},"2026-03-26",30.79,30.63,31.28,1488800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":362,"volume":1348,"transactions":9,"vwap":1346},"2026-03-25",31.15,31.49,29.99,30.78,-0.18,2018500,{"date":1350,"open":1195,"high":1275,"low":1351,"close":1352,"change":994,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",30.92,30.96,-1.96,1471300,{"date":1356,"open":1323,"high":1164,"low":1194,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",31.58,-0.21,-0.66,2358000,{"date":1362,"open":1246,"high":1363,"low":1364,"close":1217,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1217},"2026-03-20",32.060001,30.21,0.91,2.95,5905700,{"date":1369,"open":1370,"high":1344,"low":1330,"close":1371,"change":1307,"percent_change":885,"volume":1372,"transactions":9,"vwap":1371},"2026-03-19",30.49,30.88,2164100,{"date":1374,"open":1375,"high":1305,"low":1376,"close":1370,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2026-03-18",30.91,30.48,-0.68,-2.18,1984700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1261,"change":750,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1261},"2026-03-17",30.97,31.85,1.8,1886400,{"date":1387,"open":1388,"high":1389,"low":1129,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",30.5,30.95,30.62,0.11,0.36,2375600,{"date":1395,"open":1140,"high":1322,"low":1139,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-13",30.51,0.29,0.96,2206200,{"date":1401,"open":1402,"high":1158,"low":1403,"close":1404,"change":92,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-12",30.37,30.15,30.22,-0.79,1866800,{"date":1408,"open":1409,"high":1370,"low":1410,"close":1411,"change":706,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",30.11,29.67,30.46,1.33,1855200,{"date":1415,"open":1416,"high":1343,"low":1417,"close":1418,"change":475,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-10",30.72,29.030001,30.059999,-2.94,2133600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1382,"change":987,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1382},"2026-03-09",31.78,32.0099983,30.12,-4,2604200,{"date":1429,"open":1172,"high":1304,"low":1430,"close":1431,"change":226,"percent_change":1220,"volume":1432,"transactions":9,"vwap":1431},"2026-03-06",31.47,32.26,2922000,{"date":1434,"open":1163,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",31.92,30.6,31.67,0.82,2.66,1860700,{"date":1442,"open":1267,"high":1443,"low":1444,"close":1194,"change":1255,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1194},"2026-03-04",31.07,30.44,-2.06,1618300,{"date":1448,"open":1266,"high":1357,"low":1449,"close":1450,"change":105,"percent_change":1451,"volume":996,"transactions":9,"vwap":1450},"2026-03-03",29.93,31.5,1.81,{"date":1453,"open":1364,"high":1454,"low":1455,"close":1163,"change":24,"percent_change":64,"volume":1456,"transactions":9,"vwap":1163},"2026-03-02",31.22,29.9,2485100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1390,"change":717,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1390},"2026-02-27",31.2,31.3,29.94,-2.76,2943500,{"date":1465,"open":1466,"high":1467,"low":1390,"close":1344,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1344},"2026-02-26",30.65,31.76,0.97,3.18,2714600,{"date":1472,"open":1473,"high":1390,"low":1474,"close":1254,"change":546,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1254},"2026-02-25",30.040001,29.25,1.94,2244700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1461,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1461},"2026-02-24",28.97,30.36,0.94,3.24,3215000,{"date":1485,"open":1486,"high":1403,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-23",30.08,28.37,29,-1.39,-4.57,5793800,{"date":1493,"open":1267,"high":1459,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-20",29.86,30.39,-0.44,-1.43,2571500,{"date":1500,"open":1173,"high":1313,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-19",30.61,30.83,-0.85,-2.68,2112400,{"date":1507,"open":1322,"high":1467,"low":1508,"close":1226,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1226},"2026-02-18",30.27,1.15,3.77,3352500,{"date":1513,"open":1305,"high":1514,"low":1515,"close":1516,"change":463,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-17",32.07,30.1,30.53,-1.67,3243600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-13",28.9,31.13,28.61,31.049999,2.71,9.56,5538900,{"date":1529,"open":1410,"high":1388,"low":30,"close":1530,"change":1206,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-12",28.34,-4.99,4062700,{"date":1534,"open":1535,"high":1218,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",32.5,29.77,29.83,-2.8,-8.58,3432600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1543,"change":851,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2026-02-10",32.63,33.3,32.36,-0.43,2751700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1086,"volume":1555,"transactions":9,"vwap":1553},"2026-02-09",32.76,33.040001,32.22,32.77,-0.11,2811500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1298,"change":432,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1298},"2026-02-06",33.96,34.3,32.71,-2.46,3864200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1503,"percent_change":1561,"volume":1569,"transactions":9,"vwap":1568},"2026-02-05",35.56,36.82,33.27,33.71,4324600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",38.29,34.37,34.56,-2.64,-7.1,5276700,{"date":1579,"open":1580,"high":1036,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",38.32,36.57,37.2,-1.52,-3.93,4347700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":321,"percent_change":235,"volume":1592,"transactions":9,"vwap":1591},"2026-02-02",39.43,39.76,38.51,38.72,2369600,{"date":1594,"open":1595,"high":1596,"low":794,"close":1597,"change":546,"percent_change":1300,"volume":1598,"transactions":9,"vwap":1597},"2026-01-30",38.88,39.46,39.45,3051900,{"date":1600,"open":999,"high":1601,"low":1602,"close":1603,"change":1347,"percent_change":798,"volume":1604,"transactions":9,"vwap":1603},"2026-01-29",39.52,38.4,38.87,2029200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":92,"percent_change":1293,"volume":1611,"transactions":9,"vwap":1610},"2026-01-28",39.29,39.9,38.61,39.049999,3170800,{"date":1613,"open":1614,"high":1615,"low":1029,"close":1607,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1607},"2026-01-27",40.38,40.53,-1.38,-3.39,1973800,{"date":1620,"open":822,"high":1621,"low":1608,"close":146,"change":125,"percent_change":1622,"volume":1623,"transactions":9,"vwap":146},"2026-01-26",40.77,1.57,1883400,{"date":1625,"open":776,"high":1626,"low":1627,"close":832,"change":362,"percent_change":1497,"volume":1628,"transactions":9,"vwap":832},"2026-01-23",40.91,39.66,1171900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":331,"percent_change":290,"volume":1635,"transactions":9,"vwap":1634},"2026-01-22",40.32,40.89,39.94,40.62,1568400,{"date":1637,"open":1631,"high":1634,"low":1595,"close":1638,"change":1639,"percent_change":25,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",40.52,0.31,2082100,{"date":1642,"open":1643,"high":1644,"low":703,"close":1645,"change":1646,"percent_change":236,"volume":1647,"transactions":9,"vwap":1645},"2026-01-20",41.75,41.9,40.21,-1.84,2197100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1095,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",42.5,42.7,41.81,42.049999,-1.48,2158600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":161,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-15",42.040001,43.33,41.97,42.68,1.59,2084300,{"date":1665,"open":1666,"high":1667,"low":232,"close":1668,"change":1669,"percent_change":1133,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",42.96,43.45,42.0099983,-1,1584900,{"date":1672,"open":1673,"high":1674,"low":746,"close":1675,"change":475,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-13",43.73,44.029999,43.0099983,-2.07,1495900,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-12",45.02,43.77,43.92,-1.16,-2.57,1492800,{"date":1687,"open":1688,"high":287,"low":1689,"close":1690,"change":76,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-09",44.87,44.53,45.080002,0.47,1021000,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1688,"change":868,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1688},"2026-01-08",43.2,45.049999,3.32,1394400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1554,"volume":1706,"transactions":9,"vwap":1704},"2026-01-07",43.6,43.82,42.93,43.43,-0.05,847500,{"date":1708,"open":1704,"high":1709,"low":1666,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-06",43.78,43.48,-0.23,-0.53,1508800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-05",42.65,44.23,42.37,43.71,1.1,2.58,1869100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":256,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":256},"2026-01-02",43.25,43.54,42.43,-0.97,-2.23,1334300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":925,"percent_change":257,"volume":1737,"transactions":9,"vwap":1736},"2025-12-31",43.35,43.8,43.12,43.58,1115300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1711,"volume":1745,"transactions":9,"vwap":1743},"2025-12-30",43.46,43.75,43.3,43.55,-0.1,741100,{"date":1747,"open":1748,"high":1748,"low":1733,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-29",43.86,43.65,-0.12,-0.27,956100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1681,"change":1758,"percent_change":493,"volume":1759,"transactions":9,"vwap":1681},"2025-12-26",43.47,43.87,43.39,0.28,700800,{"date":1761,"open":1762,"high":1719,"low":1763,"close":1764,"change":1017,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-24",43.36,43.23,43.49,0.44,479900,{"date":1768,"open":683,"high":1769,"low":1770,"close":1742,"change":1190,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1742},"2025-12-23",43.42,42.88,0.89,1327900,{"date":1774,"open":1764,"high":1682,"low":1775,"close":1776,"change":1405,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-22",42.69,42.92,-1.81,1649600,{"date":1780,"open":1781,"high":1741,"low":1782,"close":1719,"change":1324,"percent_change":130,"volume":1783,"transactions":9,"vwap":1719},"2025-12-19",43.19,42.66,4688300,{"date":1785,"open":1701,"high":1786,"low":1787,"close":1788,"change":311,"percent_change":1583,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",43.99,43.080002,43.28,1534200,{"date":1791,"open":1769,"high":1792,"low":1725,"close":1793,"change":1794,"percent_change":1398,"volume":1795,"transactions":9,"vwap":1793},"2025-12-17",44.47,43.95,0.42,1511300,{"date":1797,"open":1798,"high":1799,"low":1781,"close":1800,"change":484,"percent_change":484,"volume":1801,"transactions":9,"vwap":1800},"2025-12-16",43.51,43.98,43.53,1314500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1800,"change":332,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1800},"2025-12-15",42.99,43.59,42.71,0.51,1681100,{"date":1810,"open":1811,"high":1702,"low":1812,"close":1813,"change":226,"percent_change":1325,"volume":827,"transactions":9,"vwap":1813},"2025-12-12",42.95,42.84,43.31,{"date":1815,"open":1816,"high":1812,"low":200,"close":1817,"change":707,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-11",41.93,42.72,2.42,1388000,{"date":1821,"open":1822,"high":1823,"low":244,"close":1824,"change":1031,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-10",41.86,42.21,41.71,-0.36,1680300,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1822,"change":816,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1822},"2025-12-09",41.38,42.29,1.48,1596900,{"date":1834,"open":1644,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":392,"volume":1839,"transactions":9,"vwap":1837},"2025-12-08",42.09,41.17,41.25,-0.86,1394700,{"date":1841,"open":1842,"high":1782,"low":737,"close":1843,"change":412,"percent_change":331,"volume":1844,"transactions":9,"vwap":1843},"2025-12-05",41.87,42.11,1400800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1359,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-04",42.34,42.58,41.78,42.07,-1.54,1408500,{"date":1854,"open":190,"high":277,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-03",41.76,42.73,0.8,1.91,1752500,{"date":1861,"open":1823,"high":1862,"low":737,"close":1816,"change":1863,"percent_change":321,"volume":1864,"transactions":9,"vwap":1816},"2025-12-02",42.44,-0.31,1670200,{"date":1866,"open":1867,"high":762,"low":737,"close":1868,"change":1869,"percent_change":1758,"volume":1870,"transactions":9,"vwap":1868},"2025-12-01",41.73,42.24,0.12,2150500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":706,"percent_change":1398,"volume":1877,"transactions":9,"vwap":1876},"2025-11-28",41.72,42.2,41.49,42.12,979900,{"date":1879,"open":754,"high":245,"low":1880,"close":1873,"change":1333,"percent_change":463,"volume":1881,"transactions":9,"vwap":1873},"2025-11-26",41.4,1401200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":232,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":232},"2025-11-25",41.69,42.55,41.56,0.54,1.3,2739900,{"date":1891,"open":1892,"high":1673,"low":1829,"close":1880,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1880},"2025-11-24",43.61,-2.48,-5.65,1869600,{"date":1897,"open":1805,"high":297,"low":1898,"close":1899,"change":750,"percent_change":780,"volume":1900,"transactions":9,"vwap":1899},"2025-11-21",43.34,43.88,2031700,{"date":1902,"open":631,"high":1903,"low":1675,"close":1659,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1659},"2025-11-20",44.92,-1.14,-2.56,1606800,{"date":1908,"open":1909,"high":287,"low":1674,"close":1792,"change":484,"percent_change":484,"volume":1910,"transactions":9,"vwap":1792},"2025-11-19",44.43,1906300,{"date":1912,"open":1756,"high":309,"low":1701,"close":1792,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1792},"2025-11-18",0.69,1.58,1958800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1709,"change":474,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1709},"2025-11-17",44.2,44.39,43.11,-1.11,2202500,{"date":1924,"open":320,"high":1925,"low":1926,"close":1927,"change":362,"percent_change":987,"volume":1928,"transactions":9,"vwap":1927},"2025-11-14",45.57,44.22,44.27,1622500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1110,"volume":1936,"transactions":9,"vwap":1934},"2025-11-13",46,46.47,44.73,44.85,-1.12,1666100,{"date":1938,"open":1939,"high":1940,"low":318,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-12",47.44,47.95,45.97,-1.57,-3.3,1951600,{"date":1946,"open":1947,"high":1948,"low":593,"close":1949,"change":1031,"percent_change":1863,"volume":1950,"transactions":9,"vwap":1949},"2025-11-11",47.89,47.99,47.54,1332200,{"date":1952,"open":1953,"high":1954,"low":664,"close":1955,"change":1956,"percent_change":1584,"volume":1957,"transactions":9,"vwap":1955},"2025-11-10",49.25,49.58,47.69,-1.95,1684300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1777,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-07",51.81,52.44,49.02,49.64,-3.52,2475900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":521,"change":50,"percent_change":1971,"volume":1972,"transactions":9,"vwap":521},"2025-11-06",50.26,52,50.049999,1.72,1856000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-05",49.9,50.84,49.87,50.58,0.6,1.2,1283000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":750,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-04",49.55,50.2,49.4,49.98,1.11,1255100,{"date":1991,"open":1992,"high":1954,"low":1993,"close":1994,"change":1863,"percent_change":994,"volume":1995,"transactions":9,"vwap":1994},"2025-11-03",49.31,48.78,49.43,1282000,{"date":1997,"open":1998,"high":1999,"low":1963,"close":2000,"change":464,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-31",50.21,50.52,49.74,-1.93,1114600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1332,"percent_change":851,"volume":2009,"transactions":9,"vwap":2008},"2025-10-30",50.89,51.86,50.64,50.72,1272600,{"date":2011,"open":2012,"high":2013,"low":534,"close":2012,"change":798,"percent_change":739,"volume":2014,"transactions":9,"vwap":2012},"2025-10-29",50.79,51.35,1070000,{"date":2016,"open":2017,"high":2018,"low":41,"close":2019,"change":799,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",52.37,52.56,51.25,-2.25,1051900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":332,"percent_change":1794,"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":444,"percent_change":1554,"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":851,"percent_change":1751,"volume":2042,"transactions":9,"vwap":2041},"2025-10-23",52.4,52.75,51.91,52.27,967700,{"date":2044,"open":2040,"high":544,"low":2045,"close":2046,"change":1299,"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":105,"percent_change":547,"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":842,"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":1960,"low":2076,"close":2069,"change":1869,"percent_change":749,"volume":2077,"transactions":9,"vwap":2069},"2025-10-16",51.0099983,50.97,876500,{"date":2079,"open":2080,"high":513,"low":2081,"close":2082,"change":1228,"percent_change":717,"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":1481,"percent_change":1116,"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":2008,"change":2096,"percent_change":1347,"volume":2097,"transactions":9,"vwap":2008},"2025-10-13",50.81,51.24,50.42,-0.09,953200,{"date":2099,"open":2100,"high":523,"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":1986,"close":2109,"change":825,"percent_change":372,"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":1358,"percent_change":616,"volume":2116,"transactions":9,"vwap":2088},"2025-10-08",50.78,50.99,50.43,1000000,{"date":2118,"open":520,"high":2119,"low":534,"close":2120,"change":1177,"percent_change":474,"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":1503,"percent_change":279,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",50.98,51.82,50.82,50.91,1213700,{"date":2130,"open":411,"high":2027,"low":2012,"close":2131,"change":342,"percent_change":494,"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":412,"volume":2138,"transactions":9,"vwap":2136},"2025-10-02",50.88,51.14,0.02,981400,{"date":2140,"open":2086,"high":2013,"low":2141,"close":2142,"change":750,"percent_change":547,"volume":2143,"transactions":9,"vwap":2142},"2025-10-01",50.28,51.12,1107200,{"date":2145,"open":2146,"high":2093,"low":1968,"close":2147,"change":443,"percent_change":444,"volume":2148,"transactions":9,"vwap":2147},"2025-09-30",50.34,50.57,1047400,{"date":2150,"open":2151,"high":2012,"low":2152,"close":2153,"change":2154,"percent_change":1888,"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":161,"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":1975,"low":2167,"close":2168,"change":1150,"percent_change":145,"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":852,"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":268,"percent_change":193,"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":1977,"close":2187,"change":2188,"percent_change":361,"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":1150,"percent_change":145,"volume":2194,"transactions":9,"vwap":2193},"2025-09-19",50.67,50.27,2674600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":400,"change":739,"percent_change":2200,"volume":2201,"transactions":9,"vwap":400},"2025-09-18",51.049999,51.27,50.41,-1.75,1185800,{"date":2203,"open":400,"high":2006,"low":2187,"close":2204,"change":1509,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-17",51.34,2.29,1383700,{"date":2208,"open":2209,"high":1999,"low":2210,"close":2211,"change":2212,"percent_change":1869,"volume":2213,"transactions":9,"vwap":2211},"2025-09-16",50.09,49.62,50.19,0.06,1521600,{"date":2215,"open":2082,"high":2216,"low":2217,"close":534,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":534},"2025-09-15",51.61,50.02,-1.09,-2.13,1585300,{"date":2222,"open":2054,"high":450,"low":2142,"close":2223,"change":475,"percent_change":2200,"volume":2224,"transactions":9,"vwap":2223},"2025-09-12",51.22,1345200,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":1858,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-11",50.22,52.33,52.13,3.8,1928800,{"date":2233,"open":2051,"high":2234,"low":2235,"close":2227,"change":2236,"percent_change":1133,"volume":2237,"transactions":9,"vwap":2227},"2025-09-10",51.4,49.94,-1.2,1916400,{"date":2239,"open":2240,"high":2241,"low":2198,"close":2242,"change":994,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-09",51.89,52.22,51.42,-1.19,2046900,{"date":2246,"open":2127,"high":2033,"low":2127,"close":2033,"change":1365,"percent_change":834,"volume":2247,"transactions":9,"vwap":2033},"2025-09-08",1976100,{"date":2249,"open":2250,"high":2251,"low":520,"close":2252,"change":92,"percent_change":1205,"volume":2253,"transactions":9,"vwap":2252},"2025-09-05",51.36,51.67,51.13,1837900,{"date":2255,"open":2256,"high":2257,"low":1998,"close":2061,"change":2258,"percent_change":110,"volume":2259,"transactions":9,"vwap":2061},"2025-09-04",50.69,51.39,0.37,2038000,{"date":2261,"open":2151,"high":2069,"low":2151,"close":2262,"change":2154,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-03",51,1.29,2449500,{"date":2266,"open":533,"high":2267,"low":1975,"close":2173,"change":484,"percent_change":484,"volume":2268,"transactions":9,"vwap":2173},"2025-09-02",50.7,2275200,{"date":2270,"open":2271,"high":1999,"low":2271,"close":2173,"change":332,"percent_change":1765,"volume":2272,"transactions":9,"vwap":2173},"2025-08-29",49.93,2241100,{"date":2274,"open":2275,"high":2197,"low":2276,"close":534,"change":2277,"percent_change":194,"volume":2278,"transactions":9,"vwap":534},"2025-08-28",50.85,49.72,-0.77,2220300,{"date":2280,"open":2281,"high":411,"low":2281,"close":2282,"change":546,"percent_change":1509,"volume":2283,"transactions":9,"vwap":2282},"2025-08-27",50.18,50.9,1911900,{"date":2285,"open":2006,"high":2286,"low":2287,"close":2288,"change":1851,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-26",52.38,50.3,50.32,-2.97,2206900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2006,"change":1751,"percent_change":463,"volume":2296,"transactions":9,"vwap":2006},"2025-08-25",52.080002,52.53,51.69,1739300,{"date":2298,"open":2299,"high":2300,"low":461,"close":2229,"change":1857,"percent_change":817,"volume":2301,"transactions":9,"vwap":2229},"2025-08-22",51.48,52.28,1807600,{"date":2303,"open":2304,"high":2305,"low":2262,"close":2069,"change":1554,"percent_change":1358,"volume":2306,"transactions":9,"vwap":2069},"2025-08-21",51.3,51.54,1702100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":749,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-20",51.51,51.78,51.02,51.44,0.45,1981500,{"date":2316,"open":2317,"high":2318,"low":2108,"close":2082,"change":503,"percent_change":1622,"volume":2319,"transactions":9,"vwap":2082},"2025-08-19",50.62,51.58,1959700,{"date":2321,"open":2109,"high":2322,"low":2323,"close":2095,"change":215,"percent_change":1887,"volume":2324,"transactions":9,"vwap":2095},"2025-08-18",50.95,49.51,2471600,{"date":2326,"open":2323,"high":2147,"low":2323,"close":2327,"change":2328,"percent_change":1914,"volume":2329,"transactions":9,"vwap":2327},"2025-08-15",50.15,0.78,2423100,{"date":2331,"open":2172,"high":2086,"low":2332,"close":2333,"change":876,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",48.36,49.37,-1.1,3343400,{"date":2337,"open":2107,"high":2124,"low":2338,"close":2339,"change":433,"percent_change":728,"volume":2340,"transactions":9,"vwap":2339},"2025-08-13",47,49.92,6246600,{"date":2342,"open":554,"high":2343,"low":2153,"close":2045,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2045},"2025-08-12",54.43,-2.95,-5.42,3769300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":739,"percent_change":372,"volume":2353,"transactions":9,"vwap":2352},"2025-08-11",55.78,55.95,54.44,54.45,1533200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":171,"percent_change":1392,"volume":2360,"transactions":9,"vwap":2359},"2025-08-08",55.28,55.73,55.080002,55.35,1011300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":76,"percent_change":1190,"volume":2367,"transactions":9,"vwap":2366},"2025-08-07",54.91,55.34,54.63,55.15,1212900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1167,"percent_change":750,"volume":2374,"transactions":9,"vwap":2373},"2025-08-06",54.92,55.19,54.47,54.94,967900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":145,"percent_change":994,"volume":2381,"transactions":9,"vwap":2380},"2025-08-05",54.58,55.13,54.17,54.64,889200,{"date":2383,"open":2380,"high":2384,"low":2385,"close":2386,"change":1018,"percent_change":2047,"volume":2387,"transactions":9,"vwap":2386},"2025-08-04",55.4,54.49,54.98,912700,{"date":2389,"open":2390,"high":2391,"low":483,"close":2392,"change":402,"percent_change":1065,"volume":2393,"transactions":9,"vwap":2392},"2025-08-01",54.83,54.87,54.48,1081700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1496,"percent_change":91,"volume":2400,"transactions":9,"vwap":2399},"2025-07-31",54.6,55.43,54.32,54.34,952200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1177,"percent_change":1228,"volume":2407,"transactions":9,"vwap":2406},"2025-07-30",55.2,55.53,54.57,54.78,925700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":300,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-29",55.63,55.85,54.69,55.029999,-1.01,797900,{"date":2417,"open":2418,"high":2419,"low":2366,"close":2420,"change":361,"percent_change":1205,"volume":2421,"transactions":9,"vwap":2420},"2025-07-28",55.71,55.91,55.59,1076000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2411,"change":738,"percent_change":1377,"volume":2426,"transactions":9,"vwap":2411},"2025-07-25",56.51,55.66,1043300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":616,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-24",56.43,56.76,56.029999,56.23,-0.72,948800,{"date":2436,"open":2419,"high":2430,"low":2437,"close":2438,"change":595,"percent_change":789,"volume":2439,"transactions":9,"vwap":2438},"2025-07-23",55.64,56.64,899700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":161,"percent_change":494,"volume":2446,"transactions":9,"vwap":2445},"2025-07-22",55.84,56.35,55.58,56.12,1005100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2137,"volume":2454,"transactions":9,"vwap":2452},"2025-07-21",55.37,55.75,55.12,55.45,0.01,812600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1705,"percent_change":2096,"volume":2461,"transactions":9,"vwap":2460},"2025-07-18",55.6,55.97,55.27,55.44,565900,{"date":2463,"open":2450,"high":2443,"low":2449,"close":2464,"change":615,"percent_change":145,"volume":2465,"transactions":9,"vwap":2464},"2025-07-17",55.49,991600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":503,"percent_change":868,"volume":2472,"transactions":9,"vwap":2471},"2025-07-16",55,55.81,54.96,55.68,848100,{"date":2474,"open":2471,"high":2419,"low":2475,"close":2476,"change":2218,"percent_change":1956,"volume":2477,"transactions":9,"vwap":2476},"2025-07-15",54.86,54.89,800000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1031,"percent_change":1751,"volume":2484,"transactions":9,"vwap":2483},"2025-07-14",55.92,56.3,55.51,55.98,962500,{"date":2486,"open":2430,"high":2487,"low":2488,"close":2489,"change":1095,"percent_change":1921,"volume":2490,"transactions":9,"vwap":2489},"2025-07-11",57.080002,56.040001,56.13,846500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2430,"change":1509,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2430},"2025-07-10",55.55,57.55,2.07,1920700,{"date":2498,"open":2499,"high":2500,"low":2363,"close":2501,"change":2502,"percent_change":1979,"volume":2503,"transactions":9,"vwap":2501},"2025-07-09",55.25,55.7,55.61,0.33,965500,{"date":2505,"open":2406,"high":2444,"low":2506,"close":2356,"change":290,"percent_change":2313,"volume":2507,"transactions":9,"vwap":2356},"2025-07-08",54.46,1617200,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2413,"change":2218,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2413},"2025-07-07",56.099998,54.77,-1.94,1078600,{"date":2515,"open":2516,"high":2517,"low":2442,"close":2445,"change":332,"percent_change":1307,"volume":2518,"transactions":9,"vwap":2445},"2025-07-03",56.049999,56.41,522900,{"date":2520,"open":2521,"high":2516,"low":2451,"close":2522,"change":1869,"percent_change":332,"volume":2523,"transactions":9,"vwap":2522},"2025-07-02",55.47,55.9,1222600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2349,"change":1771,"percent_change":525,"volume":2529,"transactions":9,"vwap":2349},"2025-07-01",54.8,55.88,54.61,1471800,{"date":2531,"open":2365,"high":2370,"low":2532,"close":2476,"change":1017,"percent_change":120,"volume":2533,"transactions":9,"vwap":2476},"2025-06-30",54.15,1357700,{"date":2535,"open":564,"high":2397,"low":2536,"close":2537,"change":1190,"percent_change":833,"volume":2538,"transactions":9,"vwap":2537},"2025-06-27",54.28,54.7,2664800,{"date":2540,"open":2405,"high":2541,"low":2542,"close":2398,"change":1358,"percent_change":1032,"volume":2543,"transactions":9,"vwap":2398},"2025-06-26",54.67,54.029999,1212000,{"date":2545,"open":2390,"high":2546,"low":2547,"close":2548,"change":1032,"percent_change":807,"volume":2549,"transactions":9,"vwap":2548},"2025-06-25",54.95,54.31,54.53,894400,{"date":2551,"open":2552,"high":2501,"low":2553,"close":2370,"change":616,"percent_change":2176,"volume":2554,"transactions":9,"vwap":2370},"2025-06-24",55.26,54.3,1119400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2313,"percent_change":1438,"volume":2561,"transactions":9,"vwap":2560},"2025-06-23",55.46,56.17,55.16,55.33,1121200,{"date":2563,"open":2564,"high":2565,"low":2372,"close":2566,"change":92,"percent_change":1496,"volume":2567,"transactions":9,"vwap":2566},"2025-06-20",55.23,55.48,54.88,1993300,{"date":2569,"open":2570,"high":2359,"low":2365,"close":2451,"change":2137,"percent_change":412,"volume":2571,"transactions":9,"vwap":2451},"2025-06-18",55.099998,896800,{"date":2573,"open":2574,"high":2384,"low":2351,"close":2570,"change":290,"percent_change":884,"volume":2575,"transactions":9,"vwap":2570},"2025-06-17",54.66,1089000,{"date":2577,"open":2578,"high":2445,"low":2352,"close":2579,"change":908,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-16",56.0099983,54.85,-1.68,1164100,{"date":2583,"open":2480,"high":2584,"low":2404,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-13",56.14,55.79,-0.28,-0.5,1159400,{"date":2590,"open":2591,"high":2592,"low":2526,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-12",55.02,56.09,56.07,1.12,2.04,1215600,{"date":2598,"open":2599,"high":2452,"low":2600,"close":2546,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2546},"2025-06-11",54.97,54.72,-0.01,-0.02,981700,{"date":2605,"open":2606,"high":2424,"low":2607,"close":2470,"change":301,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2470},"2025-06-10",56.32,54.82,-2.22,1247000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":392,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-09",58.040001,58.21,56.15,56.21,-3.5,1141800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1018,"percent_change":50,"volume":2624,"transactions":9,"vwap":2623},"2025-06-06",58.049999,58.38,57.67,58.25,1049400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":933,"volume":2632,"transactions":9,"vwap":2630},"2025-06-05",58.3,58.34,57.47,57.75,-0.51,992200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1255,"percent_change":2334,"volume":2639,"transactions":9,"vwap":2638},"2025-06-04",58.33,58.81,57.84,58.26,1080800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1794,"percent_change":115,"volume":2646,"transactions":9,"vwap":2645},"2025-06-03",58.29,59.049999,58,58.91,1461800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1078,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-02",56.7,58.54,56.55,58.49,2.7,1400600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":749,"volume":2662,"transactions":9,"vwap":2660},"2025-05-30",56.94,57,56.42,56.95,0.13,1614400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":342,"percent_change":1720,"volume":2669,"transactions":9,"vwap":2668},"2025-05-29",56,56.89,55.76,56.82,917800,{"date":2671,"open":2487,"high":2672,"low":2578,"close":2673,"change":1141,"percent_change":235,"volume":2674,"transactions":9,"vwap":2673},"2025-05-28",57.24,56.2,1009600,{"date":2676,"open":2677,"high":2678,"low":2657,"close":2679,"change":2587,"percent_change":717,"volume":2680,"transactions":9,"vwap":2679},"2025-05-27",57.99,58.37,57.26,1412900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":258,"percent_change":1758,"volume":2687,"transactions":9,"vwap":2686},"2025-05-23",57.73,58.0099983,57.17,57.76,891600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":464,"volume":2695,"transactions":9,"vwap":2693},"2025-05-22",58.13,58.32,57.53,57.6,-0.57,1108700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":258,"percent_change":1758,"volume":2702,"transactions":9,"vwap":2701},"2025-05-21",57.88,58.5,57.25,58.17,1421700,{"date":2704,"open":2705,"high":2620,"low":2706,"close":2684,"change":2453,"percent_change":2137,"volume":2707,"transactions":9,"vwap":2684},"2025-05-20",57.82,57.57,760500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2644,"change":120,"percent_change":816,"volume":2713,"transactions":9,"vwap":2644},"2025-05-19",57.66,58.060001,57.28,768500,{"date":2715,"open":2649,"high":2716,"low":2424,"close":2717,"change":2047,"percent_change":525,"volume":2718,"transactions":9,"vwap":2717},"2025-05-16",57.74,57.65,1358200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1307,"percent_change":1913,"volume":2725,"transactions":9,"vwap":2724},"2025-05-15",56.52,57.36,56.26,56.73,1182200,{"date":2727,"open":2438,"high":2728,"low":2729,"close":2730,"change":1293,"percent_change":1270,"volume":2731,"transactions":9,"vwap":2730},"2025-05-14",56.74,55.54,56.34,1545500,{"date":2733,"open":2734,"high":2735,"low":2517,"close":2660,"change":876,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2660},"2025-05-13",57.68,58.09,-0.96,1449500,{"date":2739,"open":2623,"high":2740,"low":2657,"close":2741,"change":453,"percent_change":2586,"volume":2742,"transactions":9,"vwap":2741},"2025-05-12",58.4,57.5,2364200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2710,"change":807,"percent_change":2062,"volume":2748,"transactions":9,"vwap":2710},"2025-05-09",58.28,59.17,57.15,2118700,{"date":2750,"open":2751,"high":181,"low":2642,"close":2678,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2678},"2025-05-08",63.99,-3.27,-5.3,3459400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1765,"percent_change":115,"volume":2761,"transactions":9,"vwap":2760},"2025-05-07",61.52,62.44,61.37,61.64,1912800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":310,"percent_change":474,"volume":2768,"transactions":9,"vwap":2767},"2025-05-06",61.26,61.69,60.57,61.2,1483600,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":464,"percent_change":1942,"volume":2774,"transactions":9,"vwap":2773},"2025-05-05",62.67,61.36,61.5,1248600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1307,"percent_change":125,"volume":2781,"transactions":9,"vwap":2780},"2025-05-02",61.27,63.17,61.23,62.48,1498200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1971,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-01",60.82,62.16,60.5,62.09,2.85,1474900,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":616,"percent_change":311,"volume":2795,"transactions":9,"vwap":2794},"2025-04-30",61.17,59.67,60.37,2284300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":57,"percent_change":1167,"volume":2802,"transactions":9,"vwap":2801},"2025-04-29",60.22,61.38,60.12,60.78,1766600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1365,"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":2643,"high":2813,"low":2814,"close":2815,"change":166,"percent_change":685,"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":2636,"change":300,"percent_change":908,"volume":2822,"transactions":9,"vwap":2636},"2025-04-24",59.39,59.62,58.36,1431100,{"date":185,"open":2824,"high":2825,"low":2826,"close":2827,"change":727,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},60.65,61.080002,58.78,59.37,-2.11,1605700]