[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMT":3,"stock-historical-AMT":30,"homepage-market-summary":2955},{"ticker":4,"date":5,"profile":6,"quote":14},"AMT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Tower Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","American Tower owns and operates about 150,000 wireless towers throughout the US, Asia, Latin America, Europe, and Africa. It also owns and\u002For operates 30 data centers in 11 US markets through its CoreSite segment. The company's customer base in the tower business is very concentrated, with most revenue in each market generated by the top three or four mobile carriers. The company operates 42,000 towers in the US, which accounted for about half of total revenue in 2025. Outside the US, American Tower operates about 47,000 towers in Latin America (dominated by Brazil), 33,000 towers in Europe, and 28,000 towers in Africa. American Tower operates as a REIT.","4,866","Boston, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},162.2,162.22,165.23,160.85,161.06,1.14,0.71,2865785.764132,41454,162.5725,303.72,0.60000002,2332148.8374833437,53.3,7193,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},234.33,160.059998,2905178,1060389988.017691,-26.6,"2025-04-22",[42,43,53,64,75,86,97,108,118,129,140,151,161,172,183,193,204,215,226,237,247,258,269,279,288,299,310,319,329,339,350,361,372,382,393,403,413,423,432,442,451,462,472,482,492,503,514,524,534,544,553,563,574,585,594,602,611,619,628,637,646,655,663,671,678,687,696,705,714,723,731,740,749,757,765,774,783,792,801,810,816,824,833,842,851,858,866,875,884,892,900,909,915,923,931,940,949,956,964,973,981,990,997,1004,1013,1021,1029,1037,1045,1051,1059,1067,1076,1084,1092,1101,1110,1117,1124,1132,1140,1148,1156,1163,1171,1177,1185,1193,1201,1208,1216,1223,1230,1239,1245,1253,1261,1267,1276,1284,1291,1300,1308,1314,1322,1330,1338,1346,1354,1360,1368,1377,1384,1393,1401,1409,1418,1426,1434,1440,1448,1457,1464,1473,1482,1489,1496,1505,1514,1522,1527,1533,1538,1546,1551,1558,1567,1575,1583,1590,1598,1605,1613,1621,1629,1636,1642,1649,1657,1666,1674,1680,1688,1693,1698,1705,1713,1722,1728,1733,1737,1742,1751,1757,1762,1768,1774,1778,1785,1789,1796,1803,1810,1817,1823,1830,1835,1841,1847,1852,1859,1865,1874,1883,1890,1896,1902,1911,1919,1925,1932,1939,1946,1953,1962,1971,1980,1987,1995,2004,2011,2020,2028,2034,2043,2050,2055,2063,2069,2077,2085,2094,2102,2109,2117,2124,2130,2137,2145,2153,2159,2166,2175,2183,2192,2199,2207,2213,2219,2225,2233,2241,2248,2257,2266,2274,2282,2291,2298,2305,2314,2320,2328,2335,2343,2352,2359,2367,2375,2382,2391,2398,2406,2414,2421,2429,2436,2443,2451,2460,2469,2476,2484,2492,2499,2506,2514,2523,2531,2538,2545,2553,2560,2569,2576,2584,2591,2600,2608,2615,2624,2630,2637,2646,2655,2662,2668,2674,2683,2691,2699,2705,2712,2720,2727,2735,2743,2750,2757,2765,2772,2779,2786,2795,2802,2809,2815,2819,2828,2835,2841,2849,2857,2863,2871,2879,2886,2894,2901,2908,2917,2924,2931,2940,2949],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",163.62,164.79,160.94,-2.63,-1.61,2649119.833914,52142,161.5984,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",167.57,167.73,163.345,163.69,-3.66,-2.19,2778720.636995,43429,164.2845,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",167.25,169.22,166.07,167.35,-0.65,-0.39,2841128.028321,46898,167.4289,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",168.9,169.89,166.965,168,-1.03,-0.61,3251670.775841,53561,168.0505,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",166.95,169.2016,166.42,169.03,1.77,1.06,2055284.275664,38227,168.328,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",170.78,171.09,166.54,167.26,-3.52,-2.06,3217188.967688,45156,167.7396,{"date":109,"open":110,"high":111,"low":112,"close":99,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",174.57,175.9695,170.455,-4.47,-2.55,3024004.971893,39300,171.5,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",174.3,177.08,172.84,175.25,0.65,0.37,3832381.125448,44051,175.3792,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",173.83,175.46,173.11,174.6,0.62,0.36,3569174.286047,33581,174.5591,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",173.2,175.5685,172.822,173.98,-1.6,-0.91,3655397.795176,35301,174.0877,{"date":152,"open":153,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",177.38,174.75,175.58,-0.81,-0.46,2668109.735067,39477,175.8804,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-16",177.39,179.8,176.34,176.39,-1.32,-0.74,2348757.525184,39800,177.7622,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",176.09,178.7,174.685,177.71,0.77,0.44,2191806.309374,38337,177.4074,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":147,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",179.13,179.47,174.85,176.94,-0.51,2292941.331814,38909,177.074,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",174.59,178.54,174.3401,177.85,4.87,2.82,1911768.385778,37042,177.8401,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",176.18,176.845,171.75,172.98,-2.45,-1.4,2284503.784779,41559,173.1553,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",175.48,176.45,174.6044,175.43,-0.3,-0.17,2052184.461544,35561,175.4163,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",178.34,179.19,174.225,175.73,-0.12,-0.07,2137677.419473,35123,176.3849,{"date":238,"open":166,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",179.39,175.35,175.85,-1.9,-1.07,1931609.145501,38861,176.0237,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",174.93,179.05,174.885,177.75,4.83,2.79,1963231.242545,37002,177.5466,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",175.9,176.385,171.7268,172.92,-3.1,-1.76,2552612.8968,41184,173.0792,{"date":270,"open":260,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",178.235,174.62,176.02,0.32,0.18,2389155.983154,41632,175.7084,{"date":280,"open":260,"high":281,"low":282,"close":283,"change":284,"percent_change":221,"volume":285,"transactions":286,"vwap":287},"2026-08-31",176.87,173.39,175.7,-0.53,2878173.523128,34896,175.6825,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",174.54,177.32,174.215,176.23,2.07,1.19,1597129.312694,31374,175.9755,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",174.19,176.11,173.5,174.16,-1.57,-0.89,2205657.970176,29180,174.6956,{"date":311,"open":312,"high":313,"low":240,"close":231,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",180,180.98,-2.84,-1.59,2002370.144449,36387,176.6044,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":275,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",177.845,179,177.06,178.57,0.1,1401434.845294,29122,178.2433,{"date":330,"open":331,"high":332,"low":260,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",176.46,178.86,178.39,2.59,1.47,1596622.053604,32346,177.9867,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",175.96,178.02,174.415,175.8,0.08,0.05,1746090.969429,29320,176.2459,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",177.035,177.91,174.96,175.72,1.23,0.7,1747147.018543,34295,176.3786,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",173,175.76,172.615,174.49,2.16,1.25,1416081.071223,30412,174.0989,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":325,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",174.86,175.33,172.245,172.33,0.06,1865194.054026,38758,173.5838,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",174.92,175.22,170.15,172.23,-3.35,-1.91,2496557.585872,36809,172.4406,{"date":394,"open":395,"high":396,"low":397,"close":155,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",174.26,176.59,173.77,1.39,0.8,1843515.811146,34034,175.6088,{"date":404,"open":405,"high":406,"low":407,"close":301,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",171.35,175,171.25,3.76,2.21,1356667.22547,33885,173.7402,{"date":414,"open":67,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",172.39,168.93,170.43,0.88,0.52,1729934.742894,34095,170.736,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":179,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",168.5,171.62,169.55,0.26,1568742.890709,32610,170.0795,{"date":433,"open":434,"high":426,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",171.26,168.72,169.11,-3.43,-1.99,1743143.833114,37572,169.3343,{"date":443,"open":444,"high":397,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-07",170.51,172.54,1.34,0.78,1540885.549905,34555,172.7706,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",169.69,172.375,167.39,171.2,3.13,1.86,2558023.496188,45698,170.8105,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",173.91,162.5,168.07,-7.18,-4.1,5273047.832978,82653,166.6058,{"date":473,"open":474,"high":475,"low":476,"close":123,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",170.5,175.55,169.0274,2.25,1.3,2927870.116861,45764,174.4223,{"date":483,"open":484,"high":485,"low":486,"close":363,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",174.67,175.155,171.79,-0.36,-0.21,2505530.20218,44959,173.1061,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",172.69,174.17,170.96,173.36,-1.1,-0.63,4282932.433579,46932,172.8475,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",177.3,179.86,172.82,174.46,-4.8,-2.68,3616044.39307,61766,174.2699,{"date":515,"open":354,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",180.37,172.59,179.26,7.76,4.52,5341853.000273,87525,177.0375,{"date":525,"open":526,"high":527,"low":528,"close":117,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",169.54,178.6,169.16,4.76,2.85,4327246.258073,66984,173.3174,{"date":535,"open":90,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",168.23,165.55,166.74,0.07,0.04,3520162.039785,51514,166.8127,{"date":545,"open":546,"high":547,"low":90,"close":548,"change":549,"percent_change":356,"volume":550,"transactions":551,"vwap":552},"2026-07-24",166.53,169.49,166.67,2.02,3325089.925269,49841,167.4781,{"date":554,"open":555,"high":536,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",166.18,163.59,164.65,-1.41,-0.85,3562067.169077,54563,165.6188,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",163.74,166.82,163.47,166.06,2.67,1.63,2702334.418857,41422,165.5542,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",165.31,166.605,163.07,163.39,-3.67,-2.2,2758715.557621,45800,164.2666,{"date":586,"open":536,"high":587,"low":588,"close":589,"change":590,"percent_change":265,"volume":591,"transactions":592,"vwap":593},"2026-07-20",169.77,166.3631,167.06,-3,2570607.890072,42630,167.6024,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":20,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-17",171.94,172.67999,168.89999,170.059998,0.67,2849600,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-16",169.78,170.10001,167.56,168.92,0.29,0.17,2375400,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":232,"volume":618,"transactions":9,"vwap":616},"2026-07-15",168.2,171.3,167.78,168.63,-0.2,2072300,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-14",169,169.39,166.7,168.83,-0.67,-0.4,2200500,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-13",170,170.89999,168.97,169.5,0.91,0.54,2135300,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",166.5,168.92999,166.17999,168.59,3.59,2.18,2458200,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",164.080002,166.070007,163.66,165,-0.04,-0.02,3132600,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":488,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-08",165.60001,166.73,163.84,165.039993,-0.13,3625700,{"date":664,"open":665,"high":90,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",164.23,163.92999,165.25,3.14,1.94,2737000,{"date":672,"open":651,"high":673,"low":36,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",165.78999,162.11,-3.92,-2.36,3989400,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",167.16,169.7,165.44,166.029999,-0.05,-0.03,3857600,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",163.53,168.14999,162.27,166.080002,2.51,1.53,4626500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",167.69,168.60001,162.39999,163.57001,-5.1,-3.02,5368900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",174.94,175.82001,167.64,168.67,-6.92,-3.94,3600300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",172.37,176.61,171.14,175.59,6.87,4.07,7260600,{"date":724,"open":725,"high":726,"low":727,"close":435,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":435},"2026-06-25",175.23,175.28999,167.24001,-5.74,-3.29,3382100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",179.89999,180.47,173.34,174.46001,-4.92,-2.74,4636500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-23",178.49001,179.75,175.99001,179.38,2.95,1.67,3507900,{"date":750,"open":231,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-22",178.42999,173.99001,176.42999,0.38,0.22,3031800,{"date":758,"open":759,"high":760,"low":406,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",181.64,181.89999,176.050003,-5.04,-2.78,4453100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",182.64,183.85001,180.78999,181.089996,-3.38,-1.83,2007900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-16",186.49001,187.36,183.47,184.47,-1.29,-0.69,2682000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",186.12,188.020004,183.69,185.75999,-1.42,-0.76,3906300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",187.73,190.14,186.78999,187.17999,-2.13,-1.13,2985700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-11",192.10001,192.94,188.050003,189.31,-3.19,-1.66,3337500,{"date":811,"open":812,"high":804,"low":813,"close":814,"change":747,"percent_change":418,"volume":815,"transactions":9,"vwap":814},"2026-06-10",192.28999,188.59,192.5,2179000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":634,"volume":823,"transactions":9,"vwap":821},"2026-06-09",189.16,193.92999,188.73,190.83,1.73,2665700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-08",193,193.48,188.88,189.10001,-5.02,-2.59,2800200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",193.98,196.080002,193.020004,194.12,0.21,0.11,3060800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",187.2,194.97,185.050003,193.91,11.67,6.4,4071300,{"date":852,"open":853,"high":813,"low":854,"close":855,"change":729,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-03",184.22,181.47,182.24001,-1.77,5585700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":243,"volume":865,"transactions":9,"vwap":863},"2026-06-02",187.32001,187.37,183.070007,185.53,-2,2610600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",184.82001,187.89999,184.0099945,187.53,0.57,0.3,2479200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",186.92999,187.60001,185,186.96001,0.28,0.15,4326800,{"date":885,"open":886,"high":887,"low":870,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",185.56,188.3,186.67999,1.7,0.92,2411200,{"date":893,"open":894,"high":813,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",185.28,184.71001,184.98,0.03,0.02,2741200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",183.78999,186.99001,182.97,184.95,1.1,0.6,2795400,{"date":910,"open":911,"high":912,"low":913,"close":768,"change":539,"percent_change":540,"volume":914,"transactions":9,"vwap":768},"2026-05-22",185.020004,185.059998,181.62,2069900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":661,"volume":922,"transactions":9,"vwap":920},"2026-05-21",183.2,184.84,181.99001,183.78,-0.24,2929200,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-05-20",181.96001,184.020004,180.66,1.02,0.56,2812700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",178.81,184.12,177.7,183,5.72,3.23,4659700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",170.89,177.78,170.63,177.28,6.65,3.9,3242300,{"date":950,"open":951,"high":952,"low":953,"close":944,"change":954,"percent_change":345,"volume":955,"transactions":9,"vwap":944},"2026-05-15",170.17999,172.35001,167.37,0.13,4632900,{"date":957,"open":958,"high":959,"low":960,"close":474,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":474},"2026-05-14",174.63,175.3,170.19,-3.37,-1.94,2922200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",176.77,176.81,171.0099945,173.87,-4.95,-2.77,3271000,{"date":974,"open":195,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-12",180.50999,174.53,178.82001,1.35,0.76,3384000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",177.050003,178.99001,176.14999,177.47,0.94,0.53,2456400,{"date":991,"open":992,"high":992,"low":302,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",179.83,176.53,-3.24,-1.8,3510200,{"date":998,"open":999,"high":1000,"low":751,"close":1001,"change":71,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",179.5,180.97,179.77,-0.22,2589500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",179.14999,181.25,178.41,180.16,2.04,1.15,2116000,{"date":1014,"open":312,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",180.67999,176.71001,178.12,-2.76,-1.53,2244200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":626,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",180.67,182.63,179.23,180.88,-0.73,1625500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":498,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",183.77,184.11,180.87,181.61,-0.6,1943200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":520,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-30",177.99001,182.98,177.070007,182.71001,2.54,3006400,{"date":1046,"open":1047,"high":1048,"low":396,"close":1049,"change":488,"percent_change":232,"volume":1050,"transactions":9,"vwap":1049},"2026-04-29",177.53999,179.22,178.19,2775000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":92,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",176.5,180.17999,174.28999,178.39999,3.1,4484600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":959,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":959},"2026-04-27",178.64,178.89999,174.7,-2.91,-1.63,3046500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-24",178.89,179.62,176.25999,178.21001,-0.8,-0.45,3065000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":694,"volume":1083,"transactions":9,"vwap":1081},"2026-04-23",177.55,179.21001,176.38,179.0099945,2.7,2433900,{"date":1085,"open":1086,"high":1049,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-22",176.92999,174.82001,176.31,1.55,0.89,2269500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",181.74001,181.88,174.31,174.75999,-6.9,-3.8,3564000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-20",181.37,183.42999,180.5,181.66,-0.7,-0.38,2778700,{"date":1111,"open":1112,"high":862,"low":1113,"close":1114,"change":408,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-17",178.28999,177.41,182.36,2.11,4708600,{"date":1118,"open":1119,"high":1061,"low":1120,"close":1121,"change":1122,"percent_change":634,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",177.17,176.58,178.60001,1.61,1915900,{"date":1125,"open":1126,"high":175,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",177.77,176.22,176.99001,0.58,0.33,2129100,{"date":1133,"open":1134,"high":1135,"low":363,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-14",178.44,178.84,176.41,-4.53,-2.5,2887200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":890,"volume":1147,"transactions":9,"vwap":1145},"2026-04-13",179.48,181.21001,178.48,180.94,1.65,2597700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":487,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",180.55,181.58,178.31,179.28999,-0.64,3179700,{"date":1157,"open":1158,"high":1114,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-09",175.24001,179.92999,3.75,2.13,3273800,{"date":1164,"open":406,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",177.2,173.73,176.17999,2.1,1.21,3465200,{"date":1172,"open":708,"high":1080,"low":1173,"close":1174,"change":104,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",172.89,174.080002,-1.17,3617100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":398,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",172.74001,177.23,171.72,176.14,2.41,2898900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1166,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1166},"2026-04-02",171.49001,176.47,170.34,2.71,1.58,4241600,{"date":1194,"open":1195,"high":464,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",172.67,169.78999,171.020004,-1.56,-0.9,2311000,{"date":1202,"open":1203,"high":133,"low":1204,"close":1205,"change":1206,"percent_change":478,"volume":1207,"transactions":9,"vwap":1205},"2026-03-31",172.63,170.48,172.58,2.22,4425800,{"date":1209,"open":1210,"high":1211,"low":604,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",171.53999,173.029999,170.36,0.84,0.5,3106500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":907,"percent_change":136,"volume":1222,"transactions":9,"vwap":1221},"2026-03-27",168.78999,171.66,167.97,169.52,2468500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":607,"change":1146,"percent_change":1228,"volume":1229,"transactions":9,"vwap":607},"2026-03-26",167.28999,169.070007,165.75,0.99,2890300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-25",169.48,171.99001,165.080002,167.27,-3.09,-1.81,4107600,{"date":1240,"open":1241,"high":1080,"low":605,"close":1212,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1212},"2026-03-24",175.49001,-6.14,-3.48,4558300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1053,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1053},"2026-03-23",179.2,179.63,173.14999,-0.29,-0.16,4363100,{"date":1254,"open":926,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",185.72,175.60001,176.78999,-5.97,-3.27,6368000,{"date":1262,"open":1263,"high":862,"low":1264,"close":1265,"change":294,"percent_change":1011,"volume":1266,"transactions":9,"vwap":1265},"2026-03-19",180.28999,178.35001,182.75999,3615200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-18",183.14,184.2,180.2,180.69,-4.38,-2.37,3654800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":136,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",185.60001,187.84,184.14,185.070007,0.19,2728900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":895,"change":873,"percent_change":1289,"volume":1290,"transactions":9,"vwap":895},"2026-03-16",185.73,186.21001,184.14999,0.16,2267300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-13",182.10001,184.53999,181.0099945,184.41,4.55,2.53,3194200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":506,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":506},"2026-03-12",181.059998,184.17999,179.60001,-2.99,-1.64,3070400,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1259,"percent_change":265,"volume":1313,"transactions":9,"vwap":1312},"2026-03-11",185.61,182.49001,182.85001,1587900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":785,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":785},"2026-03-10",186.5,187.99001,184.53,-0.52,-0.28,3288700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":81,"volume":1329,"transactions":9,"vwap":1327},"2026-03-09",188.23,189.53,185.3,186.64,-1.95,2800900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":813,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":813},"2026-03-06",187.89,190.14999,185.86,0.95,0.51,2747300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":808,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",189,189.029999,185.029999,187.64,-3.16,3430400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":608,"volume":1353,"transactions":9,"vwap":1351},"2026-03-04",188.50999,190.99001,187.22,190.8,0.55,2457200,{"date":1355,"open":871,"high":1356,"low":1357,"close":1358,"change":346,"percent_change":897,"volume":1359,"transactions":9,"vwap":1358},"2026-03-03",191.17999,186.25,190.25,2361100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":808,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-02",190.020004,192.24001,188.53999,190.2,-0.87,3390200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",186.16,191.97,184.67999,191.86,6.85,3.7,4964400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1298,"percent_change":398,"volume":1383,"transactions":9,"vwap":1382},"2026-02-26",183.17,187.39,181.17999,185.0099945,2918200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-25",191.60001,191.64999,182.28999,182.48,-7.71,-4.05,3406300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":539,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",188.14999,195.45,187.029999,190.19,0.14,3535100,{"date":1402,"open":1403,"high":1404,"low":888,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",187.5,191.49001,190.050003,2.74,1.46,2966400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-20",186,187.42,183.41,187.31,2.52,1.36,2484100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":772,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",186.58,188.38,184.39999,184.78999,-0.98,2257500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":388,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",192.070007,192.17999,185.63,186.62,-6.47,2636100,{"date":1435,"open":814,"high":1436,"low":1437,"close":1438,"change":1228,"percent_change":419,"volume":1439,"transactions":9,"vwap":1438},"2026-02-17",193.62,189.92999,193.089996,3166000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":803,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":803},"2026-02-13",188.67,192.21001,188.10001,3.91,2.08,3413100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",182.47,190.34,181.85001,188.19,7.71,4.27,4537000,{"date":1458,"open":1459,"high":1460,"low":1256,"close":1461,"change":1462,"percent_change":906,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",177.50999,180.53999,180.48,1.97,2089100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",174.35001,179.67,173.59,178.50999,4.8,2.76,2680700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",171.050003,174.25999,169.32001,173.71001,2.44,1.42,2507800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1002,"percent_change":661,"volume":1488,"transactions":9,"vwap":1487},"2026-02-06",172.77,173.60001,168.67999,171.27,3481800,{"date":1490,"open":1205,"high":1491,"low":1492,"close":1187,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1187},"2026-02-05",173.72,169.3,-5.06,-2.87,4730000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",174.13,177.92,172.38,176.55,3.42,1.98,4518900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-03",173.039993,174.23,171.44,173.13,-0.57,-0.33,3147200,{"date":1515,"open":1516,"high":1517,"low":1468,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-02",178.98,179.82001,173.7,-5.58,-3.11,2968500,{"date":1523,"open":1143,"high":1143,"low":959,"close":1524,"change":104,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",179.28,-1.14,3504300,{"date":1528,"open":1459,"high":1529,"low":967,"close":1530,"change":1531,"percent_change":367,"volume":1532,"transactions":9,"vwap":1530},"2026-01-29",181.89,181.34,3.83,3496100,{"date":1534,"open":1535,"high":1026,"low":293,"close":1459,"change":1536,"percent_change":789,"volume":1537,"transactions":9,"vwap":1459},"2026-01-28",180.070007,-2.56,3437700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1535,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1535},"2026-01-27",178.59,181.36,177.080002,0.61,0.34,2867000,{"date":1547,"open":1517,"high":767,"low":984,"close":1548,"change":21,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-26",179.46001,0.4,4304100,{"date":1552,"open":1080,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":928,"volume":1557,"transactions":9,"vwap":1555},"2026-01-23",179.7,175.14999,178.75,1.8,2869700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-22",177.28999,181.080002,176.52,176.95,-1.22,-0.68,3741500,{"date":1568,"open":984,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-21",179.67999,176.69,178.17,0.42,0.24,2755700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":252,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":252},"2026-01-20",182.89999,183.96001,177.63,-5.82,-3.17,5038500,{"date":1584,"open":1569,"high":1585,"low":1586,"close":1587,"change":549,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",184.17,178.64999,183.57001,1.11,4130800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":721,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-15",177.45,181.81,176.37,181.55,2.29,3868300,{"date":1599,"open":1600,"high":1601,"low":1476,"close":1602,"change":1603,"percent_change":549,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",174.48,180.61,177.48,3.52,3604700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1480,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",171.39999,174.12,169.71001,173.96001,2.43,2870300,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-12",169.39999,172.88,171.53,3.02,1.79,2732700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":243,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",169.44,170.070007,166.88,168.50999,-1.82,2359900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1090,"percent_change":988,"volume":1635,"transactions":9,"vwap":1634},"2026-01-08",168.57001,171.32001,168.34,170.33,2714700,{"date":1637,"open":1128,"high":1638,"low":1615,"close":1623,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1623},"2026-01-07",177,-6.38,-3.63,2756800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":708,"change":1647,"percent_change":921,"volume":1648,"transactions":9,"vwap":708},"2026-01-06",175.38,177.8,174.77,-0.43,2362300,{"date":1650,"open":1476,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-05",176.27,171.039993,176.25,1.45,0.83,3433400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-02",175.25999,175.81,173.17,174.8,-0.77,-0.44,1786500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":70,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",175.92,176.75999,175.39999,175.57001,-1.15,1680100,{"date":1675,"open":1676,"high":1677,"low":406,"close":1678,"change":1090,"percent_change":1336,"volume":1679,"transactions":9,"vwap":1678},"2025-12-30",175.67,176.85001,176.72,1718900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1512,"volume":1687,"transactions":9,"vwap":1685},"2025-12-29",175.070007,176.50999,174.88,175.83,-0.58,2177300,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1136,"change":1122,"percent_change":890,"volume":1692,"transactions":9,"vwap":1136},"2025-12-26",174.5,176.7,1463200,{"date":1694,"open":1695,"high":1696,"low":1055,"close":1662,"change":608,"percent_change":609,"volume":1697,"transactions":9,"vwap":1662},"2025-12-24",174.72,175.17999,1040000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1503,"percent_change":1011,"volume":1704,"transactions":9,"vwap":1703},"2025-12-23",172.95,174.58,172.13,174.50999,3358100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":539,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",171.63,173.37,170.77,172.53,0.12,4154500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-19",174.21001,174.84,171.95,172.41,-1.88,-1.08,6033000,{"date":1723,"open":1121,"high":1724,"low":301,"close":1055,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1055},"2025-12-18",179.36,-4.2,-2.35,3950800,{"date":1729,"open":1730,"high":1731,"low":1645,"close":742,"change":1154,"percent_change":487,"volume":1732,"transactions":9,"vwap":742},"2025-12-17",178.53999,180.77,4084700,{"date":1734,"open":1735,"high":313,"low":175,"close":185,"change":799,"percent_change":499,"volume":1736,"transactions":9,"vwap":185},"2025-12-16",180.27,3198300,{"date":1738,"open":1094,"high":1739,"low":353,"close":1740,"change":1664,"percent_change":921,"volume":1741,"transactions":9,"vwap":1740},"2025-12-15",181.94,180.25999,5020800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-12",182.17,183.16,180.32001,180.7,-1.01,-0.56,5329400,{"date":1752,"open":1106,"high":1753,"low":1754,"close":1755,"change":1654,"percent_change":399,"volume":1756,"transactions":9,"vwap":1755},"2025-12-11",183.21001,180.74001,181.71001,4370000,{"date":1758,"open":1759,"high":1024,"low":1760,"close":1740,"change":21,"percent_change":1549,"volume":1761,"transactions":9,"vwap":1740},"2025-12-10",179.81,179.55,2500900,{"date":1763,"open":917,"high":1764,"low":1765,"close":1760,"change":1766,"percent_change":438,"volume":1767,"transactions":9,"vwap":1760},"2025-12-09",184.61,179.35001,-3.65,3161100,{"date":1769,"open":1730,"high":1770,"low":1771,"close":917,"change":1772,"percent_change":1611,"volume":1773,"transactions":9,"vwap":917},"2025-12-08",183.31,176.89999,4.34,5804200,{"date":1775,"open":977,"high":516,"low":1776,"close":332,"change":897,"percent_change":898,"volume":1777,"transactions":9,"vwap":332},"2025-12-05",178.10001,2998000,{"date":1779,"open":1671,"high":1780,"low":1670,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-04",179.11,178.83,2.65,1.5,2804200,{"date":1786,"open":1787,"high":966,"low":1466,"close":1167,"change":125,"percent_change":839,"volume":1788,"transactions":9,"vwap":1167},"2025-12-03",176.029999,2693000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1660,"change":157,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1660},"2025-12-02",177.059998,177.73,175.2,-0.26,2467200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1651,"change":1801,"percent_change":1018,"volume":1802,"transactions":9,"vwap":1651},"2025-12-01",178.5,179.10001,174.91,-5,3329600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":897,"percent_change":898,"volume":1809,"transactions":9,"vwap":1808},"2025-11-28",180.41,182.050003,180.020004,181.27,1088800,{"date":1811,"open":1807,"high":1812,"low":1798,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-26",182.3,181.24001,1.48,0.82,1941700,{"date":1818,"open":1819,"high":1820,"low":186,"close":1821,"change":1282,"percent_change":840,"volume":1822,"transactions":9,"vwap":1821},"2025-11-25",180.23,182,179.75999,2005100,{"date":1824,"open":1825,"high":1826,"low":1120,"close":1827,"change":1828,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-24",179.58,180.36,179.57001,0.01,6032500,{"date":1831,"open":516,"high":919,"low":1081,"close":1832,"change":179,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-21",179.56,0.25,2609900,{"date":1836,"open":1105,"high":927,"low":1837,"close":1838,"change":1839,"percent_change":790,"volume":1840,"transactions":9,"vwap":1838},"2025-11-20",178.0099945,179.12,-1.38,3094500,{"date":1842,"open":1843,"high":1114,"low":1844,"close":1105,"change":1845,"percent_change":1686,"volume":1846,"transactions":9,"vwap":1105},"2025-11-19",181.53999,178.92,-1.05,2673200,{"date":1848,"open":312,"high":1114,"low":1849,"close":1595,"change":1850,"percent_change":907,"volume":1851,"transactions":9,"vwap":1595},"2025-11-18",178.94,1.08,3436500,{"date":1853,"open":787,"high":1854,"low":1855,"close":734,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":734},"2025-11-17",184.7,179.96001,-3.12,-1.7,3253600,{"date":1860,"open":1312,"high":1422,"low":1861,"close":1862,"change":1863,"percent_change":1416,"volume":1864,"transactions":9,"vwap":1862},"2025-11-14",179.61,183.59,2.46,3807200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-13",183.020004,184.24001,180.85001,181.13,-2.22,-1.21,3072000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-12",184,185.38,181.92999,183.35001,-1.44,-0.78,2947600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1423,"change":1888,"percent_change":200,"volume":1889,"transactions":9,"vwap":1423},"2025-11-11",181.48,184.96001,180.81,5.07,2429500,{"date":1891,"open":1892,"high":1000,"low":1893,"close":1894,"change":92,"percent_change":1228,"volume":1895,"transactions":9,"vwap":1894},"2025-11-10",176.24001,176,179.72,2911100,{"date":1897,"open":252,"high":1144,"low":1644,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-07",177.95,-0.14,-0.08,4255800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-06",178.88,182.11,177.85001,178.089996,-1.34,-0.75,1960500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":189,"volume":1918,"transactions":9,"vwap":1916},"2025-11-05",180.60001,182.029999,178.72,179.42999,-0.92,2330500,{"date":1920,"open":1586,"high":1731,"low":1921,"close":1922,"change":1923,"percent_change":1168,"volume":1924,"transactions":9,"vwap":1922},"2025-11-04",177.44,180.35001,3.71,2663800,{"date":1926,"open":252,"high":1927,"low":406,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-03",178.020004,176.64,-2.34,-1.31,3481700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1516,"change":1937,"percent_change":1794,"volume":1938,"transactions":9,"vwap":1516},"2025-10-31",177.13,180.059998,176.89,-0.47,2604700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":125,"percent_change":839,"volume":1945,"transactions":9,"vwap":1944},"2025-10-30",180.25,182.58,178.47,179.45,2954900,{"date":1947,"open":1948,"high":1949,"low":1555,"close":1950,"change":1951,"percent_change":438,"volume":1952,"transactions":9,"vwap":1950},"2025-10-29",182.67,183.92,179.080002,-3.64,4501500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-28",185.94,186.34,177.49001,182.72,-7.01,-3.69,6047500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-27",190,191.089996,188.74001,189.73,-1.79,-0.93,2979100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-24",191.31,192.73,189.97,191.52,1.22,0.64,1721800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":306,"percent_change":1937,"volume":1986,"transactions":9,"vwap":1985},"2025-10-23",191.27,192.22,187.47,190.3,2279900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":82,"volume":1994,"transactions":9,"vwap":1992},"2025-10-22",192.029999,193.42999,190.87,191.19,-1.18,1535700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-21",192.14999,194.39999,190.85001,192.37,-0.71,-0.37,1749500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1619,"percent_change":987,"volume":2010,"transactions":9,"vwap":2009},"2025-10-20",191.95,193.12,190.62,193.080002,1782100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-17",192.080002,192.50999,188.16,191.28999,-0.18,-0.09,1981400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":979,"volume":2027,"transactions":9,"vwap":2025},"2025-10-16",190.57001,194.080002,190.24001,191.47,1.44,3394700,{"date":2029,"open":2030,"high":1398,"low":788,"close":2031,"change":1603,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-15",185.92,190.029999,1.89,3353900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-14",183.81,186.52,183.13,186.50999,3.31,1.81,4174900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":917,"change":1243,"percent_change":2048,"volume":2049,"transactions":9,"vwap":917},"2025-10-13",184.36,186.070007,182.5,-1.86,3242800,{"date":2051,"open":2052,"high":1317,"low":870,"close":888,"change":1416,"percent_change":2053,"volume":2054,"transactions":9,"vwap":888},"2025-10-10",186.77,0.73,3154400,{"date":2056,"open":2057,"high":2039,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-09",186.3,183.99001,185.32001,-0.27,-0.15,2211000,{"date":2064,"open":2065,"high":2066,"low":1031,"close":2067,"change":1839,"percent_change":168,"volume":2068,"transactions":9,"vwap":2067},"2025-10-08",186.71001,188.89,185.59,3329700,{"date":2070,"open":2071,"high":903,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-07",186.25999,183.95,186.97,1.4,0.75,2741700,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-06",189.45,185.33,185.57001,-4.64,-2.44,2968100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-03",191,192.41,189.46001,190.21001,-0.96,-0.5,2863100,{"date":2095,"open":2096,"high":2097,"low":828,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-02",190.95,193.21001,191.17,-2.15,-1.11,2822300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":32,"percent_change":419,"volume":2108,"transactions":9,"vwap":2107},"2025-10-01",192.28,194.5,192.11,193.32001,2960500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1672,"volume":2116,"transactions":9,"vwap":2114},"2025-09-30",192.89,193.8,191.13,192.32001,-2.23,3426900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":881,"percent_change":1399,"volume":2123,"transactions":9,"vwap":2122},"2025-09-29",194.56,195.5,192.31,194.55,3314300,{"date":2125,"open":2126,"high":1396,"low":2127,"close":2128,"change":929,"percent_change":608,"volume":2129,"transactions":9,"vwap":2128},"2025-09-26",194.33,193.38,194.27,2608300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":447,"percent_change":1549,"volume":2136,"transactions":9,"vwap":2135},"2025-09-25",194.42999,197.41,193.14,193.71001,3022700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":781,"volume":2144,"transactions":9,"vwap":2142},"2025-09-24",193.74001,195.56,192.55,192.92999,-1.35,2963500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1352,"volume":2152,"transactions":9,"vwap":2150},"2025-09-23",193.42,194.75,192.72,194.28,1.07,2774700,{"date":2154,"open":2155,"high":2156,"low":2006,"close":2097,"change":2157,"percent_change":684,"volume":2158,"transactions":9,"vwap":2097},"2025-09-22",194.28999,196.53999,-0.1,3471300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":881,"percent_change":882,"volume":2165,"transactions":9,"vwap":2164},"2025-09-19",193.55,194.64,192.089996,193.31,5329500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-18",195.23,196.46001,192.23,193.029999,-4.19,-2.12,2368700,{"date":2176,"open":2177,"high":2178,"low":2132,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-17",194.96001,199.13,197.22,2.49,1.28,3041900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-16",192,195.14999,191.48,194.73,2.23,1.16,3253800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":814,"change":2197,"percent_change":167,"volume":2198,"transactions":9,"vwap":814},"2025-09-15",196.059998,196.73,188.55,-2.58,3883400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1909,"volume":2206,"transactions":9,"vwap":2204},"2025-09-12",195.75,196.55,194.59,195.080002,-1.47,3096400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2202,"change":254,"percent_change":2026,"volume":2212,"transactions":9,"vwap":2202},"2025-09-11",194.32001,197.089996,193.070007,2277400,{"date":2214,"open":2215,"high":2201,"low":2107,"close":2216,"change":2217,"percent_change":1647,"volume":2218,"transactions":9,"vwap":2216},"2025-09-10",194.0099945,193.75999,-0.84,2539100,{"date":2220,"open":819,"high":2221,"low":2185,"close":2222,"change":2223,"percent_change":1214,"volume":2224,"transactions":9,"vwap":2222},"2025-09-09",194.78,194.60001,0.96,3383900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":676,"volume":2232,"transactions":9,"vwap":2230},"2025-09-08",194.38,195.47,189.0099945,193.64,-4.68,5376600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":938,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-05",197.070007,199.39999,196.28,198.32001,1.66,4126100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1175,"percent_change":1035,"volume":2247,"transactions":9,"vwap":2246},"2025-09-04",197.92,198.19,193.050003,195.089996,3523700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-03",201.49001,202.8,195.2,196.25999,-4.23,-2.11,3630500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-02",202.60001,205.22,198.75,200.49001,-3.36,-1.65,2601200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1978,"volume":2273,"transactions":9,"vwap":2271},"2025-08-29",203,203.86,201.67999,203.85001,1.29,2618100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2001,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-28",203.25999,204.44,201.71001,202.56,-0.35,2978200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-27",207.75,208.029999,203.21001,203.27,-4.18,-2.01,3083500,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":580,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-26",209.10001,204.55,207.45,-1.74,3538700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":790,"percent_change":487,"volume":2304,"transactions":9,"vwap":2303},"2025-08-25",211,211.92,209.91,211.12,1238900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-22",210.89999,214.78999,210.25,211.88,2.15,1.03,2343000,{"date":2315,"open":2316,"high":2300,"low":2316,"close":2317,"change":2318,"percent_change":840,"volume":2319,"transactions":9,"vwap":2317},"2025-08-21",208.37,209.73,0.23,1483300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":530,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-20",208.49001,211.14,207.67999,209.5,1.38,2217500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1603,"percent_change":822,"volume":2334,"transactions":9,"vwap":2333},"2025-08-19",203.53999,206.83,203.23,206.64999,1669400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1305,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-18",206.60001,207.020004,202.66,203.13,-1.45,3227700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-15",204.19,208.21001,203.19,206.12,2.66,1.31,2640400,{"date":2353,"open":2354,"high":2345,"low":2355,"close":2356,"change":781,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-14",203.2,200.78999,203.46001,-0.34,2636900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1937,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-13",204.88,205.31,202.95,204.14999,-0.23,2717800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2001,"volume":2374,"transactions":9,"vwap":2372},"2025-08-12",206.14999,206.78,203.22,204.62,-1.46,1757100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1647,"percent_change":488,"volume":2381,"transactions":9,"vwap":2380},"2025-08-11",205.92999,207.88,204.85001,206.080002,2339200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-08",210.33,210.89,205.81,206.50999,-3.5,-1.67,1727500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1588,"percent_change":988,"volume":2397,"transactions":9,"vwap":2396},"2025-08-07",208.92,211.070007,208,210.0099945,2025800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1672,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-06",210.5,211.58,208.5,208.89999,-0.55,1634100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1839,"volume":2413,"transactions":9,"vwap":2411},"2025-08-05",212.25999,212.78999,207.78,210.050003,-2.93,1854800,{"date":2415,"open":2416,"high":2417,"low":2300,"close":2418,"change":418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-04",211.36,214.34,212.98,0.41,2804500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1923,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-01",211.41,217.39,211.13,212.10001,1.78,3232200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2280,"percent_change":222,"volume":2435,"transactions":9,"vwap":2434},"2025-07-31",207.22,209.60001,205.71001,208.39,2774000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1258,"percent_change":763,"volume":2442,"transactions":9,"vwap":2441},"2025-07-30",211.56,215.080002,207.66,208.74001,3693300,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-29",219,211.8,214.71001,-9.5,-4.24,3704000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-28",227.72,229.070007,223.35001,224.21001,-5.66,-2.46,2176300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-25",230.62,231.55,228.25,229.87,-1.37,-0.59,1031300,{"date":2470,"open":2471,"high":35,"low":2472,"close":2473,"change":93,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-24",230.72,228.48,231.24001,0.46,2034700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1969,"volume":2483,"transactions":9,"vwap":2481},"2025-07-23",230.94,232.47,229.59,230.17999,-2.17,1839700,{"date":2485,"open":2480,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-22",232.55,227.96001,232.35001,5.85,2.58,2274400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":822,"percent_change":178,"volume":2498,"transactions":9,"vwap":2497},"2025-07-21",226,227.75,225.36,226.5,1458800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":822,"percent_change":447,"volume":2505,"transactions":9,"vwap":2504},"2025-07-18",223.42,225.77,223.17,224.77,1253800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1899,"volume":2513,"transactions":9,"vwap":2511},"2025-07-17",222.81,224.28,221.83,223.039993,-0.32,1522400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-16",219.66,223.44,219.10001,223.36,4.44,2.03,2426500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":780,"volume":2530,"transactions":9,"vwap":2528},"2025-07-15",221.25,221.3,217.98,218.92,-2.86,1754200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1043,"percent_change":2190,"volume":2537,"transactions":9,"vwap":2536},"2025-07-14",218.95,222.3,218.87,221.78,1475900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":856,"percent_change":1073,"volume":2544,"transactions":9,"vwap":2543},"2025-07-11",220.080002,221.41,217.50999,219.24001,1358500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2002,"volume":2552,"transactions":9,"vwap":2550},"2025-07-10",220.49001,223.67999,220.2,221.0099945,-0.82,1459200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2510,"change":2558,"percent_change":1336,"volume":2559,"transactions":9,"vwap":2510},"2025-07-09",219.71001,222,217.37,1.13,1712900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-08",218.020004,221.16,217.63,220.7,0.68,0.31,2022600,{"date":2570,"open":2534,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1881,"volume":2575,"transactions":9,"vwap":2573},"2025-07-07",222.98,218.050003,220.020004,-1.73,1894900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1720,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-03",222.48,223.16,217.89999,221.75,-0.48,1369100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1306,"percent_change":1027,"volume":2590,"transactions":9,"vwap":2589},"2025-07-02",222.82001,224.96001,222.53999,222.83,1937900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-01",220.89999,225.25999,220.62,224.47,3.45,1.56,2567600,{"date":2601,"open":2424,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-30",221.13,215.25999,221.020004,3.24,1.49,2071800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":428,"percent_change":1711,"volume":2614,"transactions":9,"vwap":2613},"2025-06-27",216.3,219.88,215.87,217.78,2086300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-06-26",220.78999,221.58,215.82001,217.52,-2.7,-1.23,2040100,{"date":2625,"open":2626,"high":2589,"low":2627,"close":2628,"change":1960,"percent_change":2264,"volume":2629,"transactions":9,"vwap":2628},"2025-06-25",221.74001,219.50999,220.22,1727300,{"date":2631,"open":2632,"high":2633,"low":2445,"close":2634,"change":2635,"percent_change":2312,"volume":2636,"transactions":9,"vwap":2634},"2025-06-24",220.87,225.029999,223.91,2.28,2219000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-23",218.64999,222.61,217.55,221.63,4.15,1.91,2618000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-20",215.14,218.85001,214.3,217.48,2,0.93,4018600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1544,"percent_change":1289,"volume":2661,"transactions":9,"vwap":2660},"2025-06-18",215.61,216.66,213.59,215.48,1665700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2648,"change":1289,"percent_change":539,"volume":2667,"transactions":9,"vwap":2648},"2025-06-17",215.12,215.75999,212.78,1659500,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":275,"percent_change":345,"volume":2673,"transactions":9,"vwap":2672},"2025-06-16",213,217.32001,214.98,2424500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-13",215.5,217.36,214.070007,214.8,-2.9,-1.33,2455600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2598,"volume":2690,"transactions":9,"vwap":2688},"2025-06-12",215.78,217.77,214.55,217.7,3.34,1738000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":232,"volume":2698,"transactions":9,"vwap":2696},"2025-06-11",214.61,215.71001,212.94,214.36,-0.25,1577900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2693,"change":2427,"percent_change":1213,"volume":2704,"transactions":9,"vwap":2693},"2025-06-10",213.94,215.39999,212.73,1625000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":608,"percent_change":1399,"volume":2711,"transactions":9,"vwap":2710},"2025-06-09",212.11,213.92999,210.38,212.83,1777800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1857,"volume":2719,"transactions":9,"vwap":2717},"2025-06-06",215.32001,216.13,212.089996,212.53999,-3.68,2516300,{"date":2721,"open":2722,"high":2723,"low":2678,"close":2724,"change":458,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-05",215.13,217.19,216.22,0.87,2526800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2696,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2696},"2025-06-04",213.25,216.47,212.19,0.97,0.45,1579000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2357,"volume":2742,"transactions":9,"vwap":2740},"2025-06-03",213.14999,214.38,211.73,213.39,-0.72,2035500,{"date":2744,"open":2745,"high":2746,"low":2307,"close":2747,"change":2748,"percent_change":2697,"volume":2749,"transactions":9,"vwap":2747},"2025-06-02",213.38,214.44,214.11,-0.54,2142600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":987,"percent_change":179,"volume":2756,"transactions":9,"vwap":2755},"2025-05-30",213.12,215.37,212.32001,214.64999,5861500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":368,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-29",211.66,214.10001,210.64999,213.71001,0.59,1790600,{"date":2766,"open":2670,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1686,"volume":2771,"transactions":9,"vwap":2769},"2025-05-28",213.10001,210.73,212.46001,-1.24,1787600,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2777,"percent_change":2725,"volume":2778,"transactions":9,"vwap":2776},"2025-05-27",211.020004,214.99001,213.7,1.84,1867000,{"date":2780,"open":2752,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":979,"volume":2785,"transactions":9,"vwap":2783},"2025-05-23",213.53,210.56,211.86,1.59,1573200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-22",214.42999,215.66,209.070007,210.27,-3.46,-1.62,1969800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2389,"percent_change":1881,"volume":2801,"transactions":9,"vwap":2800},"2025-05-21",215.64,216.56,213.46001,213.73,2231500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2702,"change":2807,"percent_change":954,"volume":2808,"transactions":9,"vwap":2702},"2025-05-20",213.50999,215.86,213.42,0.27,1755900,{"date":2810,"open":2811,"high":2676,"low":2812,"close":2722,"change":2813,"percent_change":1815,"volume":2814,"transactions":9,"vwap":2722},"2025-05-19",213.64,211.95,1.75,1733400,{"date":2816,"open":2817,"high":2799,"low":2818,"close":2745,"change":889,"percent_change":399,"volume":930,"transactions":9,"vwap":2745},"2025-05-16",212.96001,211.39999,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-15",206.24001,211.77,205,211.67999,7.18,3.51,3115600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":635,"percent_change":428,"volume":2834,"transactions":9,"vwap":2833},"2025-05-14",202.89999,205.19,201.0099945,204.5,4060300,{"date":2836,"open":2402,"high":2402,"low":2837,"close":2838,"change":2839,"percent_change":242,"volume":2840,"transactions":9,"vwap":2838},"2025-05-13",201.72,203.96001,-3.96,4525300,{"date":2842,"open":2843,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-12",217.44,206.92,207.92,-12.05,-5.48,4450800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2223,"volume":2856,"transactions":9,"vwap":2854},"2025-05-09",217.070007,220.59,216.58,219.97,2.09,2499800,{"date":2858,"open":2859,"high":2860,"low":2641,"close":2861,"change":49,"percent_change":1027,"volume":2862,"transactions":9,"vwap":2861},"2025-05-08",218.94,219.89999,217.88,3007500,{"date":2864,"open":2865,"high":2587,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-07",222.58,219.27,219.49001,-4.32,-1.93,3571500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":685,"volume":2878,"transactions":9,"vwap":2876},"2025-05-06",224.31,225.62,222.36,223.81,-0.06,1637100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2807,"percent_change":1711,"volume":2885,"transactions":9,"vwap":2884},"2025-05-05",225.10001,226.020004,222.45,223.87,1832900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1647,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-02",225.53,225.98,221.19,223.60001,-0.19,2732600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1839,"percent_change":82,"volume":2900,"transactions":9,"vwap":2899},"2025-05-01",224.87,225.84,223.070007,224.029999,2253000,{"date":2902,"open":2903,"high":2904,"low":2852,"close":2905,"change":2906,"percent_change":2777,"volume":2907,"transactions":9,"vwap":2905},"2025-04-30",221.36,226.089996,225.41,4.08,3491100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-04-29",211.64,221.77,210.36,221.33,10.03,4.75,3174900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2318,"volume":1367,"transactions":9,"vwap":2922},"2025-04-28",210.45,213.60001,209.36,211.3,0.48,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2018,"percent_change":652,"volume":2930,"transactions":9,"vwap":2929},"2025-04-25",211.48,211.78999,208.45,210.82001,2464500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-04-24",214.33,215.28,210.75999,210.91,-1.69,-0.79,2885500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-04-23",219.77,219.92,209.37,212.60001,-8.37,-3.79,7046000,{"date":40,"open":2950,"high":2951,"low":2952,"close":2953,"change":295,"percent_change":635,"volume":2954,"transactions":9,"vwap":2953},219.78,222.22,217.83,220.97,2747400,{"status":2956,"indices":2957,"watchlist":2998,"sectors":3018,"benchmarks":3066},"success",[2958,2965,2971,2978,2984,2991],{"symbol":2959,"name":2960,"price":2961,"change":2962,"pct_change":2053,"is_up":2963,"sparkline":2964,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2966,"name":2967,"price":2968,"change":2969,"pct_change":32,"is_up":2963,"sparkline":2970,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2972,"name":2973,"price":2974,"change":2975,"pct_change":2976,"is_up":2963,"sparkline":2977,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2979,"name":2980,"price":2981,"change":2982,"pct_change":295,"is_up":2963,"sparkline":2983,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2985,"name":2986,"price":2987,"change":2988,"pct_change":2989,"is_up":2963,"sparkline":2990,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2992,"name":2993,"price":2994,"change":1720,"pct_change":2995,"is_up":2996,"sparkline":2997,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2999,3005,3011],{"symbol":3000,"name":3001,"price":3002,"change":3003,"pct_change":446,"is_up":2963,"sparkline":3004,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3006,"name":3007,"price":3008,"change":3009,"pct_change":928,"is_up":2963,"sparkline":3010,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3012,"name":3013,"price":3014,"change":3015,"pct_change":3016,"is_up":2963,"sparkline":3017,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3019,3024,3028,3032,3036,3040,3044,3048,3053,3057,3061],{"name":3020,"etf":3021,"change":3022,"price":3023,"is_up":2963},"Technology","XLK",1.01,199.81,{"name":3025,"etf":3026,"change":378,"price":3027,"is_up":2963},"Financials","XLF",53.49,{"name":3029,"etf":3030,"change":3031,"price":555,"is_up":2996},"Healthcare","XLV",-0.01,{"name":3033,"etf":3034,"change":2558,"price":3035,"is_up":2963},"Consumer Cycl","XLY",110.04,{"name":3037,"etf":3038,"change":1833,"price":3039,"is_up":2963},"Consumer Staples","XLP",80.53,{"name":3041,"etf":3042,"change":1549,"price":3043,"is_up":2963},"Energy","XLE",62.95,{"name":3045,"etf":3046,"change":447,"price":3047,"is_up":2963},"Industrials","XLI",169.95,{"name":3049,"etf":3050,"change":3051,"price":3052,"is_up":2963},"Materials","XLB",0.66,48.86,{"name":3054,"etf":3055,"change":274,"price":3056,"is_up":2963},"Real Estate","XLRE",40.81,{"name":3058,"etf":3059,"change":754,"price":3060,"is_up":2963},"Utilities","XLU",39.83,{"name":3062,"etf":3063,"change":3064,"price":3065,"is_up":2963},"Comm Services","XLC",0.35,110.32,[3067,3072,3076,3080],{"ticker":3068,"name":3069,"price":3070,"change":3071,"is_up":2963},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3073,"name":3074,"price":3075,"change":928,"is_up":2963},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3077,"name":3078,"price":3079,"change":2976,"is_up":2963},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3081,"name":3082,"price":3083,"change":2989,"is_up":2963},"IWM","iShares Russell 2000",281.52]