[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROL":3,"homepage-market-summary":34,"stock-historical-ROL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ROL","2026-10-08",{"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},"Rollins, Inc.","NYSE",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Rollins is a global leader in route-based pest control services, with operations primarily in the United States and across North, Central, and South America, Europe, the Middle East, Africa, and Australia. Its portfolio of pest-control brands includes the prominent Orkin brand, a market leader in the US and Canada, with near-national coverage. It also has a portfolio of other brands, which it uses to reach customers through alternative sales channels. Residential pest and termite prevention accounts for the majority of Rollins' services, reflecting its ongoing focus on the US and Canadian markets.","21,946","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2629,0.73,"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},32.26,31.12,32.475,30.87,1.39,4.5,13551627.159284,96966,32.1839,66.14,29.285,4018707.459979697,8.1,9766,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":156},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":17,"price":155,"is_up":57},"Comm Services","XLC",112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},3295636,1202907172.454904,-42.41,"2025-04-28",[187,188,198,209,218,227,238,247,258,269,280,289,299,310,321,331,340,350,360,371,381,392,402,412,423,433,443,452,463,473,483,494,505,515,525,532,542,552,563,571,582,593,603,614,625,633,643,652,662,671,681,692,701,711,722,733,743,752,760,768,776,784,791,799,804,811,820,827,835,844,852,861,869,878,887,894,901,908,914,923,932,940,948,956,965,973,982,990,999,1006,1013,1021,1030,1039,1048,1056,1063,1069,1075,1082,1091,1098,1104,1112,1120,1129,1135,1144,1152,1159,1165,1172,1180,1186,1193,1201,1209,1217,1226,1232,1237,1243,1250,1256,1263,1271,1277,1286,1292,1298,1305,1312,1318,1325,1331,1338,1345,1351,1358,1362,1369,1374,1380,1389,1395,1402,1409,1416,1425,1432,1439,1447,1456,1463,1471,1479,1488,1497,1505,1513,1519,1527,1534,1542,1550,1556,1563,1571,1578,1586,1594,1601,1608,1615,1622,1629,1637,1644,1650,1656,1664,1670,1677,1684,1691,1698,1705,1712,1719,1727,1734,1741,1749,1758,1761,1769,1776,1782,1787,1793,1801,1805,1811,1818,1825,1831,1835,1841,1847,1855,1861,1869,1874,1877,1883,1888,1893,1900,1905,1912,1918,1922,1928,1935,1941,1947,1954,1961,1967,1973,1978,1986,1991,1998,2004,2009,2016,2022,2028,2035,2041,2050,2054,2059,2066,2072,2077,2083,2089,2095,2102,2107,2113,2120,2125,2130,2135,2141,2145,2149,2154,2159,2164,2169,2173,2179,2182,2188,2193,2200,2207,2214,2220,2225,2230,2237,2243,2248,2253,2258,2262,2266,2271,2277,2283,2288,2294,2300,2305,2310,2315,2318,2323,2327,2332,2337,2343,2348,2355,2360,2367,2372,2377,2382,2387,2392,2398,2402,2406,2412,2416,2419,2426,2432,2437,2441,2445,2450,2457,2462,2466,2470,2474,2481,2486,2490,2497,2502,2506,2510,2513,2516,2521,2526,2529,2533,2538,2541,2546,2550,2554,2559,2563,2568,2575,2579,2584,2587,2592,2597,2601,2606,2611,2615,2619,2624,2627,2631,2634,2639,2643,2646,2650,2654,2657],{"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},"2026-10-07",30.58,31.35,30.43,0.52,1.71,9114968.520631,77798,31.0143,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",29.695,30.36,29.61,30.35,0.66,2.22,7654215.600964,56359,30.183,{"date":210,"open":211,"high":212,"low":30,"close":213,"change":42,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",29.8,30.13,29.69,-1.56,6531428.217693,59053,29.6397,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":166,"volume":224,"transactions":225,"vwap":226},"2026-10-02",30.78,30.055,30.16,-0.41,5576930.330274,60770,30.2507,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",30.3,30.62,29.915,30.57,0.45,1.49,7966732.875424,73107,30.3916,{"date":239,"open":240,"high":241,"low":200,"close":242,"change":243,"percent_change":64,"volume":244,"transactions":245,"vwap":246},"2026-09-30",30.6,30.675,30.12,-0.38,11351132.717276,77267,30.1233,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",30.4,30.9757,30.07,30.5,-0.09,-0.29,12165207.588142,100125,30.4566,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",29.97,30.71,29.76,30.59,0.56,1.86,10845742.565676,98110,30.3044,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",30.01,30.335,29.74,30.03,-0.37,-1.22,9264358.910254,79115,30.0134,{"date":281,"open":282,"high":283,"low":242,"close":249,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",31.5,31.58,-2.09,-6.43,13649941.359184,112354,30.5182,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":275,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",32.72,33.03,32.2801,32.49,-1.13,9239067.302945,89176,32.486,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",32.77,33.1,32.635,32.86,0.51,1.58,6338845.743994,64599,32.8479,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",32.42,32.705,31.88,32.35,-0.08,-0.25,6589851.295389,60503,32.4404,{"date":322,"open":323,"high":324,"low":312,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",33,33.11,32.43,-0.57,-1.73,16337755.39451,54748,32.5162,{"date":332,"open":333,"high":334,"low":323,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",33.71,33.895,-0.53,-1.58,5870739.638483,64682,33.1385,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",33.77,34.41,33.53,-0.24,-0.71,5517059.539737,60256,33.9018,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",35.14,35.2,33.75,-1.54,-4.36,6495982.047348,63481,34.0134,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",35.11,35.5,34.97,35.31,0.58,1.67,6978527.867262,68171,35.2471,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",34.73,34.89,34.44,0.17,0.49,3265234.758243,43320,34.7491,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",34.81,35.33,34.465,34.56,0.02,0.06,5260364.071827,57856,34.733,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":223,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",34.87,34.88,34.345,34.54,-1.17,4329534.646887,50099,34.523,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",35.61,35.65,34.95,-0.91,-2.54,5833971.282382,57488,35.1156,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",35.46,36.23,35.25,35.86,0.15,0.42,5237150.34364,51578,35.8692,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",36.06,36.44,35.47,35.71,0,5050584.745886,54857,35.697,{"date":434,"open":435,"high":436,"low":437,"close":428,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",36.1,36.12,35.48,-0.48,-1.33,4898270.326678,52943,35.7563,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":171,"percent_change":77,"volume":449,"transactions":450,"vwap":451},"2026-09-01",36.18,36.474,35.845,36.19,3766444.662969,46661,36.1153,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",36.17,36.635,35.95,36.07,-0.31,-0.85,5062077.346418,42625,36.1769,{"date":464,"open":457,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",36.51,35.97,36.38,0.44,1.22,2723444.898908,33545,36.3264,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",36.57,35.81,35.94,-0.76,-2.07,2736987.885499,37991,35.9696,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",36.33,37.465,36.26,36.7,0.34,0.94,6356128.899773,58190,36.9655,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",36.89,36.9559,36.145,36.36,-0.9,-2.42,4639418.072609,48837,36.4296,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",37.08,37.73,37.26,0.35,0.95,3393125.859996,46655,37.3676,{"date":516,"open":517,"high":518,"low":499,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",36.47,37.206,36.91,0.53,1.46,3774315.129141,46101,36.8508,{"date":526,"open":527,"high":465,"low":528,"close":467,"change":171,"percent_change":77,"volume":529,"transactions":530,"vwap":531},"2026-08-20",36.14,35.875,3353931.383513,40318,36.2337,{"date":533,"open":534,"high":535,"low":536,"close":487,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",36.5,37.255,36.25,-0.06,-0.17,3896773.604341,46975,36.4731,{"date":543,"open":536,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",36.585,35.83,36.32,0.3,0.83,3940887.869558,45629,36.3183,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",36.09,36.595,35.9205,36.02,-0.18,-0.5,3945792.478312,47962,36.052,{"date":564,"open":565,"high":534,"low":466,"close":566,"change":567,"percent_change":537,"volume":568,"transactions":569,"vwap":570},"2026-08-14",36.45,36.2,-0.02,3628909.312302,47171,36.2308,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",36.8,37.03,36.185,36.22,-0.3,-0.82,5404008.127835,53582,36.3581,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",36.48,36.97,36.295,36.52,-0.49,-1.32,6131689.238697,67515,36.5833,{"date":594,"open":507,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",37.32,36.83,37.01,-0.22,-0.59,5590123.257026,62866,37.0227,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",37.38,37.51,36.96,37.23,-0.51,-1.35,4437442.469154,46842,37.2462,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",36.75,37.85,36.6912,37.74,0.91,2.47,5672945.536604,64046,37.5218,{"date":626,"open":627,"high":627,"low":628,"close":596,"change":100,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",37.75,36.345,-1.97,6259108.149162,73984,36.7464,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":345,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",37.81,37.855,36.99,37.57,-0.63,4699345.266373,50183,37.479,{"date":644,"open":645,"high":646,"low":647,"close":635,"change":243,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",37.82,38.07,37.55,-1,3802675.539561,45708,37.8124,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":366,"volume":659,"transactions":660,"vwap":661},"2026-08-03",38.08,38.52,38.06,38.19,0.22,6048216.979545,69503,38.2316,{"date":663,"open":664,"high":665,"low":647,"close":666,"change":243,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",38,38.21,37.97,-0.99,5597275.928661,61904,37.8954,{"date":672,"open":673,"high":674,"low":637,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",37.48,38.57,38.35,-0.4,-1.03,9566853.044416,89408,37.9837,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",39.41,39.77,38.69,38.75,-0.26,-0.67,5933652.97015,63441,39.0018,{"date":693,"open":694,"high":695,"low":685,"close":696,"change":537,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",39.67,40.145,39.01,-0.15,7144670.309612,66549,39.0784,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":305,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",38.95,39.63,38.6,39.07,1.32,6590716.68478,63392,39.1178,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",38.8,39.05,37.9,38.56,-0.88,-2.23,9486440.022308,89658,38.6263,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",37.33,39.79,36.5875,39.44,-4.03,-9.27,18003620.748282,189818,38.8525,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":116,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",44.55,44.6,43.085,43.47,-0.89,6591610.11933,62196,43.3277,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":717,"percent_change":629,"volume":749,"transactions":750,"vwap":751},"2026-07-21",44.08,44.46,43.82,43.86,5441376.153199,59309,44.0676,{"date":753,"open":754,"high":755,"low":735,"close":756,"change":275,"percent_change":578,"volume":757,"transactions":758,"vwap":759},"2026-07-20",45.11,45.19,44.74,5140639.656857,53992,44.7639,{"date":761,"open":762,"high":763,"low":764,"close":754,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-07-17",46.18,46.36,44.93,-0.35,-0.77,5527600,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",44.47,45.7,45.46,1.7,3.88,4620300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":335,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-15",44.34,44.82,43.42,43.76,-1.2,4302800,{"date":785,"open":786,"high":787,"low":788,"close":786,"change":639,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-14",44.29,44.7,44.2,-1.4,3655600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":233,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-13",44.67,45.040001,44.36,44.92,1.01,2918700,{"date":800,"open":801,"high":802,"low":781,"close":770,"change":577,"percent_change":688,"volume":803,"transactions":9,"vwap":770},"2026-07-10",44.66,44.86,3586400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":558,"percent_change":676,"volume":810,"transactions":9,"vwap":809},"2026-07-09",44.64,45.47,44.26,44.77,5458700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",44.07,45.12,43.62,44.95,1.33,3.05,6273500,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":111,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-07-07",43.55,44.3,43.3,2.08,4332300,{"date":828,"open":829,"high":780,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",43.34,42.32,42.73,-0.65,-1.5,4628900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",42.57,43.64,42.55,43.38,1.24,2.94,4274900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",42,43.040001,42.14,0.4,0.96,3489400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",42.040001,42.12,41.5,41.74,-0.54,-1.28,4501300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":667,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-29",43.39,43.59,41.93,42.28,-2.29,6019400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",42.9,43.43,42.61,43.27,0.47,1.1,7153100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",44.0099983,44.24,42.7,42.8,-1.74,-3.91,6156300,{"date":888,"open":764,"high":889,"low":890,"close":891,"change":892,"percent_change":598,"volume":893,"transactions":9,"vwap":891},"2026-06-24",45.16,44.44,44.54,-0.1,5151600,{"date":895,"open":896,"high":897,"low":898,"close":806,"change":899,"percent_change":193,"volume":900,"transactions":9,"vwap":806},"2026-06-23",45.21,45.27,44.25,0.23,3599700,{"date":902,"open":786,"high":903,"low":904,"close":905,"change":906,"percent_change":276,"volume":907,"transactions":9,"vwap":905},"2026-06-22",44.56,44.09,44.41,-0.55,4349000,{"date":909,"open":896,"high":910,"low":911,"close":912,"change":538,"percent_change":243,"volume":913,"transactions":9,"vwap":912},"2026-06-18",45.36,44.62,44.96,5894000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",46.27,46.53,44.72,45.13,-1.66,-3.55,4389400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",47.099998,47.48,46.75,46.79,-0.11,-0.23,4080300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":254,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-15",47.060001,47.35,46.65,46.9,-0.61,2396700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":547,"volume":947,"transactions":9,"vwap":945},"2026-06-12",47.07,47.24,46.47,47.19,0.14,2626600,{"date":949,"open":942,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",47.74,46.84,47.049999,-0.72,-1.51,3752800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",47.82,48.52,47.47,47.77,0.24,0.5,3508200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":511,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",46.64,47.97,46.4,47.53,2.04,5138400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",47.09,47.21,46.57,46.58,-0.52,-1.1,6478700,{"date":983,"open":984,"high":985,"low":986,"close":925,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":925},"2026-06-05",47,47.86,46.72,0.6,1.29,4685000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",47.11,47.29,46.26,46.5,0.71,1.55,5462800,{"date":1000,"open":754,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":367,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",45.81,44.43,45.79,0.75,6317800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":794,"change":859,"percent_change":1011,"volume":1012,"transactions":9,"vwap":794},"2026-06-02",46.46,47.029999,44.63,-2.76,8153300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":859,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",47.54,47.81,46.07,46.32,-2.69,6088100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",48.5,48.64,46.85,47.6,-1.82,-3.68,11454400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",49.67,50.32,49.39,49.42,-0.96,-1.91,4139800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",51.81,52.44,50.02,50.38,-2.78,-5.23,6781400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":577,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-26",53.48,53.53,52.93,53.16,-0.56,2503600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":468,"percent_change":548,"volume":1062,"transactions":9,"vwap":1061},"2026-05-22",53.13,53.62,52.97,53.46,2083200,{"date":1064,"open":1065,"high":1051,"low":1066,"close":1067,"change":317,"percent_change":42,"volume":1068,"transactions":9,"vwap":1067},"2026-05-21",52.9,52.4,53.02,2574300,{"date":1070,"open":1071,"high":1071,"low":1060,"close":1072,"change":42,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",54.48,53.27,-0.87,2533000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1073,"percent_change":1081,"volume":964,"transactions":9,"vwap":1080},"2026-05-19",54.52,54.95,53.68,53.74,-1.59,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",53.6,55.18,53.59,54.61,1.19,2.23,3013200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":429,"percent_change":429,"volume":1097,"transactions":9,"vwap":1096},"2026-05-15",53.77,53.94,53.26,53.42,4099100,{"date":1099,"open":1095,"high":1100,"low":1101,"close":1096,"change":987,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1096},"2026-05-14",53.47,52.43,1.14,3088800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":577,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",52.72,53.4,51.95,52.82,-0.16,3063500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":56,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",53.0099983,53.17,52.54,52.98,0.19,2808200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",53.86,54.099998,52.51,52.88,-0.95,-1.76,2992200,{"date":1130,"open":1131,"high":1132,"low":1084,"close":1133,"change":1054,"percent_change":677,"volume":1134,"transactions":9,"vwap":1133},"2026-05-08",54.58,54.74,53.83,2407000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",54.16,54.64,53.87,54.39,0.2,0.37,1994700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":418,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",54.24,54.83,53.79,54.19,0.08,2543900,{"date":1153,"open":1154,"high":1077,"low":1072,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",54.02,54.11,-0.04,-0.07,2940200,{"date":1160,"open":1161,"high":1161,"low":1139,"close":1162,"change":639,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",54.96,54.15,-1.15,2932500,{"date":1166,"open":1167,"high":1168,"low":1138,"close":1169,"change":1126,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",56.12,56.2,54.78,-1.7,1924300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":849,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",55.35,55.83,54.99,55.73,0.72,2508600,{"date":1181,"open":1182,"high":1183,"low":1176,"close":1184,"change":223,"percent_change":100,"volume":1185,"transactions":9,"vwap":1184},"2026-04-29",55.62,55.82,55.33,1878400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":930,"percent_change":223,"volume":1192,"transactions":9,"vwap":1191},"2026-04-28",56.42,56.48,55.38,55.74,2051000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":639,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-27",57,57.36,55.86,55.97,-1.11,3544100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":116,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-24",56.25,56.97,55.9,56.6,-0.68,2484500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":367,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",54.9,57.44,54.82,56.99,3.02,5421500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",54.76,55.5,54.43,55.32,0.61,1.11,3731100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1228,"change":150,"percent_change":765,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",54.71,55.07,54.18,3293100,{"date":1233,"open":1234,"high":1235,"low":1228,"close":1211,"change":892,"percent_change":558,"volume":1236,"transactions":9,"vwap":1211},"2026-04-20",54.97,55.36,2400200,{"date":1238,"open":1239,"high":1240,"low":1131,"close":1241,"change":305,"percent_change":490,"volume":1242,"transactions":9,"vwap":1241},"2026-04-17",54.65,55.66,55,2422900,{"date":1244,"open":1245,"high":1169,"low":1246,"close":1247,"change":1248,"percent_change":1141,"volume":1249,"transactions":9,"vwap":1247},"2026-04-16",54.3,54.22,54.49,0.11,2258400,{"date":1251,"open":1252,"high":1241,"low":1253,"close":1254,"change":161,"percent_change":766,"volume":1255,"transactions":9,"vwap":1254},"2026-04-15",54.6,53.98,54.38,2675200,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":946,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",54.66,55.54,54.8,0.26,2706500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1258,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-04-13",54.29,54.68,53.71,0.43,0.79,2095100,{"date":1272,"open":1273,"high":1198,"low":1274,"close":112,"change":214,"percent_change":1275,"volume":1276,"transactions":9,"vwap":112},"2026-04-10",55.63,54.049999,-2.8,2726600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",54.46,55.99,54.25,55.79,1.09,1.99,3155000,{"date":1287,"open":1281,"high":1288,"low":1289,"close":1290,"change":179,"percent_change":265,"volume":1291,"transactions":9,"vwap":1290},"2026-04-08",54.92,53.7,54.7,2266500,{"date":1293,"open":1137,"high":1294,"low":1100,"close":1289,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-04-07",54.17,-0.43,-0.79,2219900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1141,"percent_change":1142,"volume":1304,"transactions":9,"vwap":1303},"2026-04-06",53.54,54.54,53.5,54.13,1610700,{"date":1306,"open":1307,"high":1308,"low":1053,"close":1309,"change":468,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",53.32,54.28,53.93,0.82,2618800,{"date":1313,"open":1314,"high":1123,"low":1315,"close":1316,"change":1150,"percent_change":418,"volume":1317,"transactions":9,"vwap":1316},"2026-04-01",53.34,53.33,53.49,3591800,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1142,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",54.029999,52.8,53.41,0.7,3790800,{"date":1326,"open":1327,"high":1328,"low":1101,"close":1329,"change":366,"percent_change":1224,"volume":1330,"transactions":9,"vwap":1329},"2026-03-30",52.95,53.28,53.040001,3161600,{"date":1332,"open":1333,"high":1114,"low":1334,"close":1335,"change":765,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-27",52.7,52.32,52.46,-0.66,2491300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":688,"percent_change":64,"volume":1344,"transactions":9,"vwap":1343},"2026-03-26",53.21,53.81,52.6,52.81,2503700,{"date":1346,"open":1347,"high":1137,"low":1348,"close":1050,"change":1118,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1050},"2026-03-25",53.91,52.38,0.36,2504000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1150,"percent_change":418,"volume":1357,"transactions":9,"vwap":1356},"2026-03-24",53,53.96,52.69,53.29,2704400,{"date":1359,"open":1050,"high":1162,"low":1360,"close":1340,"change":71,"percent_change":253,"volume":1361,"transactions":9,"vwap":1340},"2026-03-23",53.11,2426200,{"date":1363,"open":1364,"high":1308,"low":1365,"close":1095,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1095},"2026-03-20",54.09,52.84,-0.83,-1.53,7548600,{"date":1370,"open":1371,"high":1077,"low":1100,"close":1364,"change":1372,"percent_change":77,"volume":1373,"transactions":9,"vwap":1364},"2026-03-19",53.72,0.18,2616800,{"date":1375,"open":1376,"high":1167,"low":1133,"close":1347,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1347},"2026-03-18",55.28,-1.93,-3.46,2628400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-17",55.4,55.98,55.17,55.84,0.84,1.53,2032400,{"date":1390,"open":1391,"high":1392,"low":1219,"close":1241,"change":1393,"percent_change":345,"volume":1394,"transactions":9,"vwap":1241},"2026-03-16",55.22,55.65,-0.13,2376300,{"date":1396,"open":1397,"high":1206,"low":1398,"close":1399,"change":1400,"percent_change":1366,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",56.16,55.0099983,55.13,-0.46,2813400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":588,"percent_change":1073,"volume":1408,"transactions":9,"vwap":1407},"2026-03-12",56.24,56.98,55.39,55.59,3190700,{"date":1410,"open":1397,"high":1411,"low":1174,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-11",56.27,56.080002,-0.2,-0.36,2913300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-10",57.75,57.77,55.47,56.28,-1.29,-2.24,3734200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":346,"percent_change":276,"volume":1431,"transactions":9,"vwap":1430},"2026-03-09",57.83,58.2,56.78,57.57,3321700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1248,"percent_change":1118,"volume":1438,"transactions":9,"vwap":1437},"2026-03-06",57.63,58.43,57.060001,58.28,2076100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":376,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",57.64,58.66,57.16,58.17,0.29,3914900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-04",59.87,60.049999,57.8,58,-2.17,-3.61,3701800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":346,"percent_change":398,"volume":1462,"transactions":9,"vwap":1461},"2026-03-03",60.55,60.79,59.51,60.17,1866900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":567,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",60.75,61.21,60.21,60.88,-0.01,1986500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1474},"2026-02-27",60,60.89,59.62,1.13,1.89,3555600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",59.67,60.060001,59.38,59.76,0.63,1.07,2397400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",60.24,60.44,58.72,59.13,-1.38,-2.28,3539400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":658,"volume":1504,"transactions":9,"vwap":1502},"2026-02-24",60.36,60.61,59.71,60.51,0.13,2961500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":336,"volume":1512,"transactions":9,"vwap":1510},"2026-02-23",61.07,61.69,60.35,60.38,-0.97,4098100,{"date":1514,"open":1459,"high":1515,"low":1516,"close":1517,"change":1268,"percent_change":996,"volume":1518,"transactions":9,"vwap":1517},"2026-02-20",61.39,60.54,61.35,3809300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1224,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",60.5,61.29,60.34,60.92,0.67,2954300,{"date":1528,"open":1529,"high":1491,"low":1530,"close":1531,"change":376,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",59.88,59.24,60.25,0.28,4982100,{"date":1535,"open":1536,"high":1500,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",59.35,58.68,60.080002,2.02,3.48,5611300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":639,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",58.27,59.85,57.98,58.060001,-1.07,7634600,{"date":1551,"open":1392,"high":1499,"low":1235,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",58.69,-6.91,-10.53,15116100,{"date":1557,"open":1558,"high":29,"low":1559,"close":1560,"change":1485,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-11",65,64.68,65.6,0.97,5094600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":204,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-10",64.41,65.12,64.28,64.97,1.03,2827000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":335,"percent_change":578,"volume":1577,"transactions":9,"vwap":1576},"2026-02-09",64.82,64.9,64.24,64.31,1881700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1142,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-06",64.49,65.029999,64,64.84,0.57,1777100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":850,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",63.93,64.78,63.73,64.47,1.51,2842500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":520,"percent_change":1386,"volume":1600,"transactions":9,"vwap":1599},"2026-02-04",63.2,63.83,62.49,63.51,2357500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":335,"percent_change":1366,"volume":1607,"transactions":9,"vwap":1606},"2026-02-03",62.81,63.23,62.53,62.98,2905000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1599,"change":376,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1599},"2026-02-02",63.52,63.71,62.78,0.27,2647600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":121,"percent_change":377,"volume":1621,"transactions":9,"vwap":1620},"2026-01-30",62.92,63.36,62.21,63.34,2310500,{"date":1623,"open":1624,"high":1620,"low":1625,"close":1626,"change":1141,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-29",62.66,62.09,63.029999,0.32,2665900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1336,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",63.11,63.31,62.51,62.83,-1.04,2745300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":899,"percent_change":1349,"volume":1643,"transactions":9,"vwap":1642},"2026-01-27",63.28,63.84,63.19,63.49,2197600,{"date":1645,"open":1646,"high":1647,"low":1617,"close":1648,"change":510,"percent_change":264,"volume":1649,"transactions":9,"vwap":1648},"2026-01-26",63,63.64,63.26,1139700,{"date":1651,"open":1639,"high":1652,"low":1653,"close":1654,"change":223,"percent_change":832,"volume":1655,"transactions":9,"vwap":1654},"2026-01-23",63.56,62.72,62.91,1781100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":387,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-22",63.38,63.55,62.95,63.32,0.03,1862500,{"date":1665,"open":1666,"high":1652,"low":1667,"close":1668,"change":1118,"percent_change":547,"volume":1669,"transactions":9,"vwap":1668},"2026-01-21",63.42,62.6,63.3,2932800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1631,"change":1675,"percent_change":1223,"volume":1676,"transactions":9,"vwap":1631},"2026-01-20",62.46,63.27,61.95,0.38,2881500,{"date":1678,"open":1679,"high":1603,"low":1680,"close":1681,"change":264,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",62.07,61.9,62.73,0.9,2124800,{"date":1685,"open":1686,"high":1653,"low":1687,"close":1688,"change":1689,"percent_change":387,"volume":1690,"transactions":9,"vwap":1688},"2026-01-15",62.33,61.78,62.17,0.01,2067900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":193,"percent_change":1386,"volume":1697,"transactions":9,"vwap":1696},"2026-01-14",61.54,62.2,61.43,62.16,1719200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1485,"percent_change":1569,"volume":1704,"transactions":9,"vwap":1703},"2026-01-13",60.99,61.66,60.49,61.64,1838200,{"date":1706,"open":1468,"high":1707,"low":1708,"close":1709,"change":77,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",61.25,60.53,61.0099983,0.54,1553500,{"date":1713,"open":1482,"high":1714,"low":1715,"close":1716,"change":875,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-09",61.34,59.95,60.68,0.78,2049000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1467,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1467},"2026-01-08",59.39,60.23,59.19,0.76,1.28,1920600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":537,"percent_change":892,"volume":1733,"transactions":9,"vwap":1732},"2026-01-07",59.86,60.12,59.32,59.45,2144500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1460,"change":366,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1460},"2026-01-06",58.41,59.84,57.96,0.98,2541700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":316,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-05",58.35,59.44,58.34,58.93,-0.14,2365400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-02",59.75,60.02,58.6,59.0099983,-1.01,-1.68,2318400,{"date":1759,"open":1491,"high":1708,"low":1729,"close":1752,"change":223,"percent_change":1207,"volume":1760,"transactions":9,"vwap":1752},"2025-12-31",2658600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1054,"volume":1768,"transactions":9,"vwap":1766},"2025-12-30",60.47,60.62,60.26,60.43,-0.34,1766800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":376,"percent_change":1532,"volume":1775,"transactions":9,"vwap":1774},"2025-12-29",60.84,61.099998,60.45,60.77,2086000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":537,"percent_change":892,"volume":1781,"transactions":9,"vwap":1780},"2025-12-26",60.9,60.29,60.6,1354300,{"date":1783,"open":1516,"high":1468,"low":1784,"close":1785,"change":316,"percent_change":1393,"volume":1786,"transactions":9,"vwap":1785},"2025-12-24",60.27,60.66,975000,{"date":1788,"open":1780,"high":1789,"low":1790,"close":1791,"change":676,"percent_change":832,"volume":1792,"transactions":9,"vwap":1791},"2025-12-23",61.24,60.56,60.74,1582700,{"date":1794,"open":1795,"high":1796,"low":1475,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-22",59.83,61.18,61.14,1.08,1.8,2412200,{"date":1802,"open":1737,"high":1521,"low":1803,"close":1482,"change":1393,"percent_change":598,"volume":1804,"transactions":9,"vwap":1482},"2025-12-19",59.63,5805700,{"date":1806,"open":1752,"high":1807,"low":1808,"close":1809,"change":71,"percent_change":316,"volume":1810,"transactions":9,"vwap":1809},"2025-12-18",60.95,59.99,60.19,2766600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1490,"change":1717,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1490},"2025-12-17",60.099998,61.029999,59.46,1.31,3913700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1815,"change":1054,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1815},"2025-12-16",59.42,60.46,59.26,-0.93,2564300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1752,"change":176,"percent_change":71,"volume":1830,"transactions":9,"vwap":1752},"2025-12-15",60.2,60.67,59.8,2082400,{"date":1832,"open":1833,"high":1482,"low":1732,"close":1450,"change":264,"percent_change":490,"volume":1834,"transactions":9,"vwap":1450},"2025-12-12",59.73,2132600,{"date":1836,"open":1837,"high":1833,"low":1552,"close":1838,"change":1178,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-11",59.11,59.49,1.23,2018600,{"date":1842,"open":1843,"high":1844,"low":1418,"close":1845,"change":1724,"percent_change":1816,"volume":1846,"transactions":9,"vwap":1845},"2025-12-10",58.02,59.18,58.77,3190100,{"date":1848,"open":1849,"high":1700,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-09",60.13,57.54,58.0099983,-2.53,-4.18,3467700,{"date":1856,"open":1857,"high":1858,"low":1702,"close":1516,"change":1859,"percent_change":789,"volume":1860,"transactions":9,"vwap":1516},"2025-12-08",61.22,61.41,-0.86,3075200,{"date":1862,"open":1774,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-05",61.6,60.76,61.4,1.06,1.76,2276300,{"date":1870,"open":1774,"high":1814,"low":1871,"close":1523,"change":1872,"percent_change":1400,"volume":1873,"transactions":9,"vwap":1523},"2025-12-04",60.15,-0.28,1978000,{"date":1875,"open":1789,"high":1789,"low":1821,"close":1764,"change":1872,"percent_change":1400,"volume":1876,"transactions":9,"vwap":1764},"2025-12-03",1710500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1778,"change":1872,"percent_change":1400,"volume":1882,"transactions":9,"vwap":1778},"2025-12-02",61.33,61.57,60.58,1737700,{"date":1884,"open":1885,"high":1701,"low":1886,"close":1796,"change":577,"percent_change":588,"volume":1887,"transactions":9,"vwap":1796},"2025-12-01",61.26,61.080002,2332700,{"date":1889,"open":1515,"high":1890,"low":1515,"close":1891,"change":567,"percent_change":176,"volume":1892,"transactions":9,"vwap":1891},"2025-11-28",61.84,61.48,1014700,{"date":1894,"open":1891,"high":1895,"low":1896,"close":1897,"change":1532,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-26",61.7,61.19,61.5,0.46,1927000,{"date":1901,"open":1510,"high":1902,"low":1473,"close":1857,"change":876,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1857},"2025-11-25",61.46,1.83,2328600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1730,"change":150,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1730},"2025-11-24",60.11,60.28,59.59,-0.32,3504400,{"date":1913,"open":1914,"high":1764,"low":1460,"close":1915,"change":1916,"percent_change":1102,"volume":1917,"transactions":9,"vwap":1915},"2025-11-21",59.89,60.31,0.68,2274200,{"date":1919,"open":1815,"high":1813,"low":1920,"close":1803,"change":1532,"percent_change":875,"volume":1921,"transactions":9,"vwap":1803},"2025-11-20",58.81,2746500,{"date":1923,"open":1924,"high":1838,"low":1924,"close":1536,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1536},"2025-11-19",58.5,0.74,1.26,2548700,{"date":1929,"open":1546,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":93,"volume":1934,"transactions":9,"vwap":1932},"2025-11-18",59.029999,57.69,58.61,0.65,3351700,{"date":1936,"open":1544,"high":1937,"low":1938,"close":1738,"change":687,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1738},"2025-11-17",58.71,57.89,-0.45,3001500,{"date":1942,"open":1419,"high":1943,"low":1944,"close":1945,"change":1223,"percent_change":1866,"volume":1946,"transactions":9,"vwap":1945},"2025-11-14",58.51,57.65,58.22,2749200,{"date":1948,"open":1949,"high":1435,"low":1950,"close":1951,"change":1073,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-13",57.99,57.2,57.61,-1.49,3370500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":71,"percent_change":253,"volume":1960,"transactions":9,"vwap":1959},"2025-11-12",58.97,59.060001,58.080002,58.48,7939300,{"date":1962,"open":1442,"high":1963,"low":1964,"close":1965,"change":176,"percent_change":71,"volume":1966,"transactions":9,"vwap":1965},"2025-11-11",59.099998,58.25,58.53,10525300,{"date":1968,"open":1969,"high":1970,"low":1951,"close":1971,"change":71,"percent_change":253,"volume":1972,"transactions":9,"vwap":1971},"2025-11-10",57.95,58.79,58.56,1989900,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1932,"change":1156,"percent_change":1157,"volume":1977,"transactions":9,"vwap":1932},"2025-11-07",58.89,58.29,1985300,{"date":1979,"open":1980,"high":1803,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-06",59.5,58.42,58.65,-1.02,-1.71,2457600,{"date":1987,"open":1988,"high":1509,"low":1483,"close":1481,"change":1989,"percent_change":1150,"volume":1990,"transactions":9,"vwap":1481},"2025-11-05",59.91,0.05,2675400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1475,"change":93,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1475},"2025-11-04",59.12,59.66,58.44,1.91,3035800,{"date":1999,"open":2000,"high":1971,"low":2001,"close":1924,"change":111,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1924},"2025-11-03",57.49,56.82,1.54,3465600,{"date":2005,"open":1547,"high":2006,"low":2007,"close":1951,"change":558,"percent_change":458,"volume":2008,"transactions":9,"vwap":1951},"2025-10-31",58.88,57.040001,3454200,{"date":2010,"open":1085,"high":2011,"low":1239,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-30",57.97,57.79,3.92,7.28,3843300,{"date":2017,"open":2018,"high":2018,"low":1080,"close":1139,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1139},"2025-10-29",56.26,-2.18,-3.89,3630300,{"date":2023,"open":2024,"high":2025,"low":1229,"close":2026,"change":558,"percent_change":1910,"volume":2027,"transactions":9,"vwap":2026},"2025-10-28",56.02,56.52,56.049999,1822600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":275,"percent_change":832,"volume":2034,"transactions":9,"vwap":2033},"2025-10-27",56.57,56.88,55.92,56.23,1722600,{"date":2036,"open":2037,"high":2038,"low":2018,"close":1206,"change":150,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1206},"2025-10-24",57.29,57.39,-0.33,1138900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-23",57.26,57.48,56.33,56.79,0.09,0.16,1808200,{"date":2051,"open":2045,"high":2007,"low":1167,"close":2052,"change":1142,"percent_change":204,"volume":2053,"transactions":9,"vwap":2052},"2025-10-22",56.7,1657600,{"date":2055,"open":1198,"high":2056,"low":2057,"close":2045,"change":1261,"percent_change":1898,"volume":2058,"transactions":9,"vwap":2045},"2025-10-21",56.49,55.76,1088400,{"date":2060,"open":2061,"high":2062,"low":1407,"close":2063,"change":2064,"percent_change":233,"volume":2065,"transactions":9,"vwap":2063},"2025-10-20",55.77,56.21,56.07,0.25,1092900,{"date":2067,"open":1382,"high":2068,"low":2069,"close":1183,"change":366,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1183},"2025-10-17",55.89,55.26,1.05,1253700,{"date":2073,"open":1385,"high":1198,"low":1132,"close":2074,"change":2075,"percent_change":49,"volume":2076,"transactions":9,"vwap":2074},"2025-10-16",55.24,-0.78,1662100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2024,"change":1073,"percent_change":1367,"volume":2082,"transactions":9,"vwap":2024},"2025-10-15",56.59,56.92,55.71,1749200,{"date":2084,"open":1421,"high":1204,"low":2068,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-14",56.89,0.8,1.43,1914900,{"date":2090,"open":1206,"high":2007,"low":2091,"close":2092,"change":407,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-13",55.58,56.09,-1.6,1851800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1195,"change":2100,"percent_change":1178,"volume":2101,"transactions":9,"vwap":1195},"2025-10-10",56.76,57.34,56.41,0.41,2454800,{"date":2103,"open":1547,"high":1547,"low":2104,"close":2079,"change":1367,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2079},"2025-10-09",56.56,-2.63,1621500,{"date":2108,"open":2109,"high":2110,"low":2038,"close":2111,"change":946,"percent_change":962,"volume":2112,"transactions":9,"vwap":2111},"2025-10-08",58.09,58.31,58.12,1634700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1546,"change":1767,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1546},"2025-10-07",58.36,58.49,57.78,-0.58,1153800,{"date":2121,"open":1442,"high":2122,"low":1444,"close":2123,"change":116,"percent_change":1336,"volume":2124,"transactions":9,"vwap":2123},"2025-10-06",58.78,58.32,1133600,{"date":2126,"open":2127,"high":1930,"low":2128,"close":1937,"change":849,"percent_change":145,"volume":2129,"transactions":9,"vwap":1937},"2025-10-03",58.029999,57.9,1143900,{"date":2131,"open":2132,"high":1932,"low":2133,"close":2110,"change":1372,"percent_change":121,"volume":2134,"transactions":9,"vwap":2110},"2025-10-02",57.82,57.66,1474400,{"date":2136,"open":2137,"high":2006,"low":2138,"close":2139,"change":938,"percent_change":1635,"volume":2140,"transactions":9,"vwap":2139},"2025-10-01",58.52,57.25,58.13,2124200,{"date":2142,"open":1743,"high":1993,"low":1444,"close":2143,"change":658,"percent_change":1675,"volume":2144,"transactions":9,"vwap":2143},"2025-09-30",58.74,2890300,{"date":2146,"open":2147,"high":1937,"low":1437,"close":2137,"change":2047,"percent_change":418,"volume":2148,"transactions":9,"vwap":2137},"2025-09-29",58.58,2145600,{"date":2150,"open":2138,"high":1959,"low":2151,"close":1435,"change":1284,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1435},"2025-09-26",56.91,3.53,2067000,{"date":2155,"open":2156,"high":1214,"low":1167,"close":2157,"change":77,"percent_change":140,"volume":2158,"transactions":9,"vwap":2157},"2025-09-25",56.22,56.44,2039100,{"date":2160,"open":1174,"high":1168,"low":2161,"close":2162,"change":996,"percent_change":1725,"volume":2163,"transactions":9,"vwap":2162},"2025-09-24",55.029999,56.11,1612800,{"date":2165,"open":2166,"high":2167,"low":1239,"close":1382,"change":1110,"percent_change":254,"volume":2168,"transactions":9,"vwap":1382},"2025-09-23",55.48,55.6,1750600,{"date":2170,"open":1190,"high":2081,"low":1399,"close":2171,"change":1989,"percent_change":2047,"volume":2172,"transactions":9,"vwap":2171},"2025-09-22",55.56,1931600,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":598,"percent_change":116,"volume":2178,"transactions":9,"vwap":2177},"2025-09-19",55.95,55.29,55.51,2622600,{"date":2180,"open":1183,"high":1168,"low":1240,"close":1177,"change":223,"percent_change":2181,"volume":2076,"transactions":9,"vwap":1177},"2025-09-18",-0.73,{"date":2183,"open":2184,"high":2099,"low":2184,"close":2185,"change":620,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-17",55.41,56.14,1.65,2913500,{"date":2189,"open":2063,"high":1404,"low":1241,"close":2190,"change":782,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-16",55.23,-2.13,2344800,{"date":2194,"open":2043,"high":2195,"low":2045,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-15",57.73,56.43,-0.94,-1.64,1769700,{"date":2201,"open":1949,"high":2202,"low":2203,"close":2204,"change":459,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-12",58.4,57.17,57.37,-1.46,1806500,{"date":2208,"open":2209,"high":1743,"low":2210,"close":1945,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1945},"2025-09-11",56.63,56.4,1.85,3.28,1353400,{"date":2215,"open":2216,"high":2217,"low":1397,"close":2218,"change":1126,"percent_change":920,"volume":2219,"transactions":9,"vwap":2218},"2025-09-10",57.02,57.24,56.37,1475700,{"date":2221,"open":2138,"high":1196,"low":2222,"close":2223,"change":1118,"percent_change":77,"volume":2224,"transactions":9,"vwap":2223},"2025-09-09",56.53,57.32,1428600,{"date":2226,"open":2025,"high":2227,"low":2018,"close":2228,"change":1223,"percent_change":1798,"volume":2229,"transactions":9,"vwap":2228},"2025-09-08",57.19,57.13,1250300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2025,"change":1767,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2025},"2025-09-05",56.8,56.93,55.88,-0.6,1184200,{"date":2238,"open":2239,"high":2031,"low":2239,"close":2240,"change":264,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-04",56.32,56.86,0.99,915900,{"date":2244,"open":2030,"high":2245,"low":2026,"close":2246,"change":275,"percent_change":832,"volume":2247,"transactions":9,"vwap":2246},"2025-09-03",56.72,56.3,1396800,{"date":2249,"open":2099,"high":2080,"low":2250,"close":2251,"change":1503,"percent_change":899,"volume":2252,"transactions":9,"vwap":2251},"2025-09-02",56.36,56.67,1453100,{"date":2254,"open":2018,"high":2104,"low":2255,"close":2256,"change":547,"percent_change":520,"volume":2257,"transactions":9,"vwap":2256},"2025-08-29",56.15,56.54,1881500,{"date":2259,"open":1189,"high":2260,"low":1205,"close":1404,"change":1295,"percent_change":478,"volume":2261,"transactions":9,"vwap":1404},"2025-08-28",56.68,1463700,{"date":2263,"open":2196,"high":2264,"low":2156,"close":2251,"change":1141,"percent_change":510,"volume":2265,"transactions":9,"vwap":2251},"2025-08-27",56.75,1542900,{"date":2267,"open":1429,"high":1405,"low":2268,"close":2269,"change":538,"percent_change":577,"volume":2270,"transactions":9,"vwap":2269},"2025-08-26",56.31,56.47,2565100,{"date":2272,"open":1451,"high":2273,"low":2030,"close":2274,"change":610,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-25",57.91,56.64,-2.33,1096200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1949,"change":1469,"percent_change":567,"volume":2282,"transactions":9,"vwap":1949},"2025-08-22",58.23,58.39,57.85,1117500,{"date":2284,"open":1444,"high":1743,"low":1951,"close":1452,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1452},"2025-08-21",-0.44,-0.75,909800,{"date":2289,"open":2123,"high":2290,"low":2291,"close":1995,"change":963,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1995},"2025-08-20",58.96,58.18,0.86,1156600,{"date":2295,"open":2228,"high":1546,"low":2296,"close":2297,"change":2298,"percent_change":234,"volume":2299,"transactions":9,"vwap":2297},"2025-08-19",57.11,57.94,0.85,1196900,{"date":2301,"open":1950,"high":2044,"low":2302,"close":2303,"change":345,"percent_change":161,"volume":2304,"transactions":9,"vwap":2303},"2025-08-18",56.83,57.09,1453800,{"date":2306,"open":2307,"high":1850,"low":2216,"close":2308,"change":253,"percent_change":1110,"volume":2309,"transactions":9,"vwap":2308},"2025-08-15",57.35,57.33,1150300,{"date":2311,"open":1444,"high":1444,"low":2312,"close":2312,"change":2313,"percent_change":782,"volume":2314,"transactions":9,"vwap":2312},"2025-08-14",57.42,-0.7,1161200,{"date":2316,"open":2011,"high":2291,"low":1434,"close":2111,"change":962,"percent_change":2100,"volume":2317,"transactions":9,"vwap":2111},"2025-08-13",1132900,{"date":2319,"open":1736,"high":1736,"low":2320,"close":2321,"change":335,"percent_change":407,"volume":2322,"transactions":9,"vwap":2321},"2025-08-12",57.55,57.88,1563800,{"date":2324,"open":1753,"high":2325,"low":1976,"close":1736,"change":930,"percent_change":116,"volume":2326,"transactions":9,"vwap":1736},"2025-08-11",58.82,935000,{"date":2328,"open":1924,"high":1963,"low":2329,"close":2330,"change":1503,"percent_change":658,"volume":2331,"transactions":9,"vwap":2330},"2025-08-08",58.47,58.64,966100,{"date":2333,"open":2334,"high":2335,"low":2123,"close":1943,"change":1372,"percent_change":121,"volume":2336,"transactions":9,"vwap":1943},"2025-08-07",58.54,58.86,1186700,{"date":2338,"open":2339,"high":1981,"low":1419,"close":2340,"change":2341,"percent_change":1349,"volume":2342,"transactions":9,"vwap":2340},"2025-08-06",58.11,58.33,0.21,1470500,{"date":2344,"open":2345,"high":2290,"low":2346,"close":2111,"change":1767,"percent_change":2118,"volume":2347,"transactions":9,"vwap":2111},"2025-08-05",58.45,58.099998,1458400,{"date":2349,"open":1418,"high":2350,"low":2351,"close":2352,"change":1178,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-04",58.59,57.7,58.46,1.25,1832100,{"date":2356,"open":2117,"high":1451,"low":2357,"close":2358,"change":875,"percent_change":1310,"volume":2359,"transactions":9,"vwap":2358},"2025-08-01",56.87,57.74,1919600,{"date":2361,"open":2362,"high":2363,"low":1443,"close":2364,"change":275,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-31",57.45,57.92,57.27,-0.64,1645500,{"date":2368,"open":2369,"high":2273,"low":2370,"close":1441,"change":1627,"percent_change":264,"volume":2371,"transactions":9,"vwap":1441},"2025-07-30",57.14,57.049999,1548800,{"date":2373,"open":2374,"high":2375,"low":2080,"close":2223,"change":388,"percent_change":56,"volume":2376,"transactions":9,"vwap":2223},"2025-07-29",57.47,57.67,1731100,{"date":2378,"open":2273,"high":1428,"low":2379,"close":2043,"change":1366,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2043},"2025-07-28",57.18,-1.43,1456100,{"date":2383,"open":2384,"high":1924,"low":2385,"close":2109,"change":388,"percent_change":56,"volume":2386,"transactions":9,"vwap":2109},"2025-07-25",57.86,57.5,2051200,{"date":2388,"open":2033,"high":1943,"low":1205,"close":2127,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2127},"2025-07-24",2.87,5.2,3496200,{"date":2393,"open":2394,"high":1273,"low":2395,"close":2396,"change":765,"percent_change":639,"volume":2397,"transactions":9,"vwap":2396},"2025-07-23",55.3,54.81,55.16,3110800,{"date":2399,"open":1407,"high":1385,"low":2400,"close":2177,"change":1248,"percent_change":1141,"volume":2401,"transactions":9,"vwap":2177},"2025-07-22",55.21,1628600,{"date":2403,"open":2404,"high":2062,"low":1406,"close":1382,"change":676,"percent_change":953,"volume":2405,"transactions":9,"vwap":1382},"2025-07-21",55.87,1352800,{"date":2407,"open":2408,"high":2268,"low":2409,"close":2410,"change":1662,"percent_change":1989,"volume":2411,"transactions":9,"vwap":2410},"2025-07-18",55.85,55.75,55.8,1416400,{"date":2413,"open":1407,"high":2063,"low":2414,"close":2061,"change":1248,"percent_change":1141,"volume":2415,"transactions":9,"vwap":2061},"2025-07-17",55.45,1511600,{"date":2417,"open":2161,"high":1177,"low":1161,"close":1240,"change":1223,"percent_change":1224,"volume":2418,"transactions":9,"vwap":1240},"2025-07-16",1469300,{"date":2420,"open":1220,"high":1191,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-15",55.040001,55.049999,-0.69,-1.24,1760800,{"date":2427,"open":1229,"high":2428,"low":1176,"close":1191,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1191},"2025-07-14",55.91,0.48,0.87,1024500,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2069,"change":1414,"percent_change":832,"volume":2436,"transactions":9,"vwap":2069},"2025-07-11",55.64,54.85,1427700,{"date":2438,"open":2081,"high":2439,"low":2074,"close":1182,"change":150,"percent_change":1767,"volume":2440,"transactions":9,"vwap":1182},"2025-07-10",55.96,1594400,{"date":2442,"open":2184,"high":1385,"low":2421,"close":2443,"change":1627,"percent_change":366,"volume":2444,"transactions":9,"vwap":2443},"2025-07-09",55.81,1098900,{"date":2446,"open":2428,"high":1168,"low":2447,"close":2448,"change":100,"percent_change":589,"volume":2449,"transactions":9,"vwap":2448},"2025-07-08",55.27,55.49,1460900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2033,"change":2455,"percent_change":275,"volume":2456,"transactions":9,"vwap":2033},"2025-07-07",56.58,56.94,56,-0.21,1313300,{"date":2458,"open":2459,"high":2157,"low":1259,"close":2157,"change":2086,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2157},"2025-07-03",55.67,1.44,690200,{"date":2463,"open":1421,"high":2030,"low":1234,"close":2434,"change":648,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2434},"2025-07-02",-1.77,1400400,{"date":2467,"open":2269,"high":2138,"low":2045,"close":2274,"change":658,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2274},"2025-07-01",0.39,1897000,{"date":2471,"open":2472,"high":2079,"low":1177,"close":1188,"change":2064,"percent_change":233,"volume":2473,"transactions":9,"vwap":1188},"2025-06-30",56.099998,2351200,{"date":2475,"open":2476,"high":1188,"low":2477,"close":2478,"change":377,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-27",55.61,55.55,56.17,0.88,2824100,{"date":2482,"open":2483,"high":2079,"low":2484,"close":2485,"change":1400,"percent_change":578,"volume":2224,"transactions":9,"vwap":2485},"2025-06-26",56.38,55.42,55.68,{"date":2487,"open":2000,"high":1850,"low":2063,"close":2185,"change":1494,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2185},"2025-06-25",-2.4,1391700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2468,"percent_change":1916,"volume":2496,"transactions":9,"vwap":2495},"2025-06-24",57.22,57.6,56.61,57.52,1507000,{"date":2498,"open":1429,"high":2203,"low":2499,"close":2228,"change":1933,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2228},"2025-06-23",56.62,1.15,1299600,{"date":2503,"open":1404,"high":2245,"low":2504,"close":1189,"change":849,"percent_change":996,"volume":2505,"transactions":9,"vwap":1189},"2025-06-20",55.93,3411700,{"date":2507,"open":2030,"high":2046,"low":2508,"close":1412,"change":2039,"percent_change":599,"volume":2509,"transactions":9,"vwap":1412},"2025-06-18",55.94,1772900,{"date":2511,"open":2104,"high":1214,"low":1412,"close":2099,"change":458,"percent_change":906,"volume":2512,"transactions":9,"vwap":2099},"2025-06-17",1856300,{"date":2514,"open":1204,"high":2308,"low":1206,"close":2245,"change":1110,"percent_change":1872,"volume":2515,"transactions":9,"vwap":2245},"2025-06-16",1114400,{"date":2517,"open":2518,"high":2519,"low":2452,"close":2031,"change":223,"percent_change":953,"volume":2520,"transactions":9,"vwap":2031},"2025-06-13",57.099998,57.58,1780600,{"date":2522,"open":2492,"high":2523,"low":2524,"close":2037,"change":547,"percent_change":520,"volume":2525,"transactions":9,"vwap":2037},"2025-06-12",57.4,56.95,1334100,{"date":2527,"open":1405,"high":2370,"low":2045,"close":1214,"change":171,"percent_change":2341,"volume":2528,"transactions":9,"vwap":1214},"2025-06-11",1224000,{"date":2530,"open":2531,"high":2308,"low":2209,"close":2357,"change":150,"percent_change":2039,"volume":2532,"transactions":9,"vwap":2357},"2025-06-10",57.080002,1620700,{"date":2534,"open":2535,"high":1951,"low":2162,"close":1436,"change":346,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1436},"2025-06-09",57.56,-1.23,1853500,{"date":2539,"open":1427,"high":2279,"low":2320,"close":1419,"change":537,"percent_change":892,"volume":2540,"transactions":9,"vwap":1419},"2025-06-06",887500,{"date":2542,"open":2543,"high":1958,"low":2544,"close":1427,"change":2455,"percent_change":1414,"volume":2545,"transactions":9,"vwap":1427},"2025-06-05",58.049999,57.41,1383800,{"date":2547,"open":2329,"high":1971,"low":2297,"close":2548,"change":577,"percent_change":609,"volume":2549,"transactions":9,"vwap":2548},"2025-06-04",58.040001,1308600,{"date":2551,"open":1982,"high":1982,"low":2552,"close":1745,"change":345,"percent_change":223,"volume":2553,"transactions":9,"vwap":1745},"2025-06-03",57.76,2029800,{"date":2555,"open":2117,"high":2556,"low":2000,"close":2147,"change":817,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2147},"2025-06-02",58.62,2.32,2314200,{"date":2560,"open":2037,"high":2044,"low":2561,"close":2138,"change":77,"percent_change":366,"volume":2562,"transactions":9,"vwap":2138},"2025-05-30",56.85,3986800,{"date":2564,"open":2565,"high":2566,"low":2483,"close":2080,"change":1372,"percent_change":1627,"volume":2567,"transactions":9,"vwap":2080},"2025-05-29",56.45,57.07,1304400,{"date":2569,"open":2570,"high":2385,"low":2571,"close":2572,"change":938,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-28",57.21,56.65,56.74,-1.06,1401900,{"date":2576,"open":1204,"high":2577,"low":2232,"close":2307,"change":2429,"percent_change":1386,"volume":2578,"transactions":9,"vwap":2307},"2025-05-27",57.43,1523200,{"date":2580,"open":2581,"high":2518,"low":2582,"close":2357,"change":171,"percent_change":2341,"volume":2583,"transactions":9,"vwap":2357},"2025-05-23",56.73,56.19,1332800,{"date":2585,"open":2453,"high":2007,"low":2250,"close":2264,"change":317,"percent_change":2285,"volume":2586,"transactions":9,"vwap":2264},"2025-05-22",1322200,{"date":2588,"open":2216,"high":2589,"low":2590,"close":1195,"change":458,"percent_change":858,"volume":2591,"transactions":9,"vwap":1195},"2025-05-21",57.46,56.81,1374400,{"date":2593,"open":2308,"high":1434,"low":2566,"close":2594,"change":2595,"percent_change":2455,"volume":2596,"transactions":9,"vwap":2594},"2025-05-20",57.31,-0.12,1564000,{"date":2598,"open":2599,"high":2362,"low":2052,"close":2577,"change":875,"percent_change":548,"volume":2600,"transactions":9,"vwap":2577},"2025-05-19",56.77,1531100,{"date":2602,"open":1188,"high":2566,"low":2603,"close":2604,"change":140,"percent_change":2070,"volume":2605,"transactions":9,"vwap":2604},"2025-05-16",56.34,56.96,4605500,{"date":2607,"open":1382,"high":2483,"low":2176,"close":2218,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2218},"2025-05-15",1.41,2.57,2360700,{"date":2612,"open":2613,"high":2422,"low":1131,"close":1161,"change":1248,"percent_change":1141,"volume":2614,"transactions":9,"vwap":1161},"2025-05-14",54.84,1822000,{"date":2616,"open":2617,"high":2443,"low":1219,"close":2435,"change":717,"percent_change":336,"volume":2618,"transactions":9,"vwap":2435},"2025-05-13",55.57,2189400,{"date":2620,"open":2157,"high":2302,"low":2621,"close":1177,"change":667,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1177},"2025-05-12",55.099998,-1.75,2160700,{"date":2625,"open":2256,"high":2240,"low":2250,"close":2245,"change":1662,"percent_change":1989,"volume":2626,"transactions":9,"vwap":2245},"2025-05-09",1321900,{"date":2628,"open":2357,"high":2577,"low":2499,"close":2629,"change":598,"percent_change":116,"volume":2630,"transactions":9,"vwap":2629},"2025-05-08",56.69,1472400,{"date":2632,"open":2565,"high":2203,"low":2565,"close":2151,"change":56,"percent_change":1372,"volume":2633,"transactions":9,"vwap":2151},"2025-05-07",1327200,{"date":2635,"open":2636,"high":2227,"low":2637,"close":2590,"change":538,"percent_change":577,"volume":2638,"transactions":9,"vwap":2590},"2025-05-06",56.71,56.46,2173500,{"date":2640,"open":2209,"high":2098,"low":1421,"close":1405,"change":121,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1405},"2025-05-05",0.55,1931700,{"date":2644,"open":2269,"high":2524,"low":2062,"close":2251,"change":987,"percent_change":1486,"volume":2645,"transactions":9,"vwap":2251},"2025-05-02",2522800,{"date":2647,"open":2256,"high":1206,"low":1392,"close":2063,"change":2573,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2063},"2025-05-01",-1.86,2609500,{"date":2651,"open":2218,"high":1950,"low":2061,"close":2228,"change":1269,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2228},"2025-04-30",1.4,2043300,{"date":2655,"open":2428,"high":2256,"low":1177,"close":2603,"change":1627,"percent_change":1584,"volume":2656,"transactions":9,"vwap":2603},"2025-04-29",1562400,{"date":185,"open":2404,"high":2255,"low":2074,"close":2024,"change":418,"percent_change":1613,"volume":2658,"transactions":9,"vwap":2024},2147600]