[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBAC":3,"homepage-market-summary":34,"stock-historical-SBAC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBAC","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},"SBA Communications Corp","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","SBA Communications owns a portfolio of about 46,000 wireless towers throughout North America, South America, and Africa. It leases space on its towers to wireless service providers, who install equipment to support their wireless networks. The company has a very concentrated customer base, with most revenue in each market generated by the top three or four mobile carriers. It owns more than 17,000 towers in the US, which account for about 70% of leasing revenue. Internationally, SBA's largest markets are Brazil and Guatemala, where it owns roughly 12,000 and 5,000 towers, respectively. SBA operates as a real estate investment trust.","1,844","Boca Raton, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.941,5,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"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},170.01,171.14,167,170.38,-0.37,-0.22,1076162.532774,19638,169.7494,224.46001,156.6,999720.9022333107,19.8,6871,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":30,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},245.16,982568,358637446.460561,-23.86,"2025-04-28",[189,190,200,210,220,231,241,252,263,274,285,296,307,318,329,340,350,361,372,382,393,404,415,426,437,447,458,469,478,489,500,510,521,532,542,553,564,573,584,594,603,613,623,634,645,655,665,676,687,698,709,718,729,740,751,761,771,782,792,801,810,819,827,835,843,852,860,868,877,885,894,903,911,918,927,934,943,952,961,969,976,985,993,1002,1010,1019,1027,1035,1043,1052,1061,1069,1076,1085,1094,1102,1111,1119,1128,1136,1144,1153,1162,1171,1180,1188,1195,1202,1210,1218,1227,1236,1245,1252,1259,1267,1276,1285,1293,1302,1309,1316,1324,1331,1339,1347,1355,1362,1370,1377,1385,1394,1402,1410,1418,1426,1434,1443,1451,1459,1468,1476,1484,1492,1501,1509,1517,1526,1535,1544,1551,1558,1566,1574,1582,1590,1598,1605,1613,1621,1627,1635,1641,1649,1658,1667,1676,1684,1693,1700,1708,1717,1726,1734,1741,1748,1756,1763,1769,1776,1784,1791,1799,1807,1815,1823,1831,1836,1843,1848,1854,1863,1871,1879,1887,1895,1902,1909,1915,1924,1930,1939,1946,1953,1962,1969,1978,1985,1990,1996,2002,2009,2016,2024,2031,2037,2045,2052,2060,2067,2074,2081,2088,2095,2102,2111,2119,2127,2136,2144,2151,2158,2164,2172,2179,2187,2194,2200,2208,2216,2224,2230,2237,2244,2252,2260,2268,2276,2283,2289,2297,2302,2308,2311,2319,2325,2332,2339,2345,2350,2356,2363,2372,2380,2386,2394,2401,2407,2415,2422,2429,2437,2441,2448,2455,2461,2469,2476,2481,2488,2497,2505,2512,2518,2527,2535,2543,2552,2559,2565,2573,2581,2587,2595,2602,2607,2613,2621,2630,2636,2643,2649,2658,2667,2674,2681,2688,2696,2703,2711,2718,2726,2732,2740,2747,2756,2763,2769,2776,2782,2790,2798,2807,2814,2820,2828,2835,2843,2851,2859,2867,2875,2882,2890,2897,2905,2909,2918,2925,2932,2940,2948,2956,2963,2970,2977,2983,2990,2998,3004,3009,3016,3024,3032,3037,3045,3054,3062,3070,3077,3084,3092,3100,3105,3113],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":193,"low":194,"close":23,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",169.7,172.31,167.93,0.68,0.4,790443.740147,20204,170.4483,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",162.5,170.18,162.07,7.88,4.87,1186492.910137,24544,168.2054,{"date":211,"open":212,"high":213,"low":30,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",157.87,161.96,161.82,3.33,2.1,848408.851853,19383,160.8423,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",158.02,163.25,157.82,158.49,0.47,0.3,979476.489159,17960,159.3007,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",160,161.58,157.345,-2.1,-1.31,658742.488016,16116,158.4648,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",164.33,165.06,159.91,160.12,-2.69,-1.65,954681.15416,16584,161.3426,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",162.56,163.6,160.55,162.81,-0.62,-0.38,828114.858646,18984,162.2995,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",166.32,167.23,162.21,163.43,-2.72,-1.64,911712.858824,18238,164.0059,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",166,168.13,164.845,166.15,0.03,0.02,886452.229958,17142,166.2276,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",170.47,170.675,164.78,166.12,-4.41,-2.59,1184837.948746,22000,166.8658,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",174.52,176.48,170.32,170.53,-5.31,-3.02,927745.815467,18387,171.7341,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",176.39,179.135,174.23,175.84,-0.44,-0.25,713927.744918,16509,176.3469,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",178.26,181.1,176,176.28,-2.31,-1.29,870797.655383,17306,177.4073,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",180.71,181.92,178.28,178.59,-2.54,-1.4,1850289.956792,15593,179.3503,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",182.72,180.46,181.13,1.11,0.62,1010611.477733,15719,181.2536,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",182.77,185.74,179.7,180.02,-3.12,-1.7,867105.790317,17100,182.0014,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",182.47,184.57,180.73,183.14,0.07,0.04,877183.213484,17663,182.6662,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":325,"volume":379,"transactions":380,"vwap":381},"2026-09-14",185.15,186.27,180.97,183.07,-2.4,839210.960905,20445,183.2438,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",183.18,186.125,181.3,185.47,4.05,2.23,913494.753198,16285,185.2158,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",187.36,188.3,179.52,181.42,-5.32,-2.85,1444425.988019,22947,181.7244,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",188.19,189.55,185.71,186.74,-1.95,-1.03,1247152.997532,21171,186.8464,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-08",187.73,192.1175,185.815,188.69,-0.75,-0.4,951221.883646,19826,189.8837,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-04",189.84,192,186.65,189.44,-2.08,-1.09,668773.93739,14270,188.7441,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",187.13,194.23,191.52,5.1,2.74,793632.034166,18184,191.2844,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",188.25,189.32,184.08,186.42,-2.39,-1.27,805307.793924,17481,187.1742,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",189.66,191.065,187.105,188.81,-0.85,-0.45,749034.816858,17830,188.47,{"date":470,"open":471,"high":472,"low":473,"close":460,"change":325,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",189.1,191.55,187.93,-0.68,905983.49804,16771,189.8644,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",187.89,191.5,185.63,190.95,3.99,2.13,684307.546859,18817,190.2581,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",183.74,188.3375,183.48,186.96,0.98,0.53,668436.501176,15771,186.618,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":270,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",187.63,188.5,184.94,185.98,-0.87,736979.156418,15309,186.3121,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",185.03,188.09,184.2,187.62,2.55,1.38,498974.151642,13241,186.841,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",183.32,185.33,181.93,185.07,2.48,1.36,979059.102817,17891,184.2984,{"date":533,"open":331,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",183.73,180.15,182.59,2.05,1.14,891546.117156,13637,182.3255,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",180.43,182.98,180.215,180.54,-1.89,-1.04,497356.385657,14710,181.1982,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",183.29,184.53,179.16,182.43,1.03,0.57,478626.206028,15303,181.9095,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":116,"volume":570,"transactions":571,"vwap":572},"2026-08-18",184.85,181.34,181.4,-0.71,781345.704562,18200,182.7245,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",185.2,185.66,181.96,182.11,-3.09,-1.67,864714.154566,17676,183.0954,{"date":585,"open":586,"high":587,"low":588,"close":575,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",187.21,187.625,181.36,-0.99,-0.53,671944.887001,17392,186.0439,{"date":595,"open":596,"high":439,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-13",183.57,186.19,3.11,1.7,608468.597069,13294,185.8876,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":345,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",180.9,183.5999,180.45,183.08,0.61,683351.618211,14062,182.888,{"date":614,"open":577,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",183.525,180.05,181.97,0.92,0.51,613778.764872,13774,182.1528,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-10",182.03,183,180.17,181.05,-2.98,-1.62,1236294.569446,17840,181.0621,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",183.7,185.82,181.88,184.03,1.43,0.78,594956.772097,17064,183.8802,{"date":646,"open":647,"high":648,"low":320,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",181.63,184.28,182.6,4.2,2.35,890745.958144,19497,182.1807,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",185.08,171.12,178.4,-9.5,-5.06,2207127.416325,36356,175.833,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",176.54,188.2,174.17,187.9,8.36,4.66,2205887.809549,28302,185.2319,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",180.87,183.02,178.94,179.54,-1.44,-0.8,1617388.915425,27007,180.1802,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-31",178.77,181.57,176.745,180.98,-0.92,-0.51,2157368.947318,22679,179.4388,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",186.29,187.75,180.48,181.9,-4.39,-2.36,1195539.213316,23099,182.1319,{"date":710,"open":711,"high":452,"low":712,"close":700,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",175.05,174.8,11.36,6.49,1615666.357387,28338,181.7036,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",174.94,181.38,174.85,174.93,2.32,1.34,965558.426005,20817,177.7785,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-27",174.98,174.99,171.19,172.61,-0.96,-0.55,985702.524255,21728,172.9156,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-24",176.21,179.59,173.505,173.57,-1.28,-0.73,988168.355438,22830,175.277,{"date":752,"open":753,"high":754,"low":755,"close":722,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",176.56,180.67,173.94,-3.17,-1.78,740901.929681,18198,176.0348,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":195,"volume":768,"transactions":769,"vwap":770},"2026-07-22",178.7,180.895,177.33,178.02,1.2,812378.748478,17118,178.6567,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-21",179.76,182.3,176.62,176.82,-5.15,-2.83,608697.321813,17427,177.977,{"date":783,"open":784,"high":785,"low":786,"close":617,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-20",185.92,186.97,181.625,-3.72,-2,806647.921658,20646,183.4007,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-17",189.059998,191.25,184.85001,185.69,0.65,0.35,617700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-16",187.22,188.28999,183.41,185.039993,-2.05,-1.1,620900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-15",186.14999,190.089996,185.64999,187.089996,-0.16,-0.09,494400,{"date":820,"open":821,"high":417,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-14",187.35001,183.98,187.25,0.15,0.08,567800,{"date":828,"open":829,"high":830,"low":796,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",191.44,192.39999,187.10001,-2.93,-1.54,1092900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-10",182.67999,190.47,190.029999,7.55,4.14,1443800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",180.8,184.10001,180.089996,182.48,0.49,0.27,1122700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":474,"volume":859,"transactions":9,"vwap":857},"2026-07-08",183.67,184.55,181.23,181.99001,-1.24,1281200,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",181.73,185.52,183.23,2.66,1.47,768600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",182.10001,182.58,176.84,180.57001,-3.99,-2.16,1214700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":126,"volume":884,"transactions":9,"vwap":882},"2026-07-02",183.37,186.64999,183.12,184.56,3.81,1506300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",177.78999,181.64999,176.17999,180.75,4.29,2.43,1215500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",177.94,179.84,174.16,176.46001,-3.04,-1.69,1268900,{"date":904,"open":905,"high":882,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-29",183.35001,176.86,179.5,-4.26,-2.32,689600,{"date":912,"open":805,"high":913,"low":578,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",186.92999,183.75999,2.81,1.55,1305300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-25",185.46001,185.74001,178.27,180.95,-4.51,-2.43,1066300,{"date":928,"open":929,"high":929,"low":930,"close":920,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":920},"2026-06-24",189.67999,184.91,-4.13,-2.18,1044900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-23",189.070007,190.49001,187.50999,189.59,2,1.07,690800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-22",185,188.73,184.50999,187.59,0.72,0.39,873800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-18",191.95,192.3,186.35001,186.87,-4.7,-2.45,1819300,{"date":962,"open":963,"high":964,"low":483,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",194.089996,196.71001,191.57001,-4.16,-2.13,917900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":817,"percent_change":71,"volume":975,"transactions":9,"vwap":974},"2026-06-16",197.45,198.88,194.59,195.73,706400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-15",202.91,204.92,189.33,195.82001,-8.97,-4.38,2653700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":538,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-12",205.19,207.17,203.55,204.78999,0.56,550000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",206,207.28,201.059998,203.64999,-3.68,-1.77,723200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":516,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-10",206.16,207.85001,204.46001,207.33,1.25,823200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-09",202.24001,206.25999,199.16,204.78,4.68,2.34,816200,{"date":1020,"open":995,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",207.99001,199.53999,200.10001,-7.92,-3.81,935300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":825,"volume":1034,"transactions":9,"vwap":1032},"2026-06-05",208.089996,210.88,206.21001,208.020004,0.17,682600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1005,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1005},"2026-06-04",199.74001,208.50999,196.089996,11.27,5.73,791700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",196.84,201.84,195.62,196.58,0.37,0.19,1473600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",204,204.3,193.83,196.21001,-7.84,-3.84,890500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":111,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-06-01",201,205.14,200.97,204.050003,0.44,950100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":569,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",205.070007,202.61,203.16,-1.46,1415000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",201.86,205.89999,199.52,204.62,4.42,2.21,997800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",202.089996,205.13,199.67999,200.2,-1.53,-0.76,707000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1059,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-26",205.47,206.57001,201.57001,201.73,-1.87,651600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-22",206.12,207.25,202.58,205.57001,-2.5,-1.2,632100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":77,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-21",207.73,209.36,205.87,208.070007,0.16,441700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-20",205.95,208.94,204.25999,207.74001,0.23,0.11,561400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":537,"volume":1135,"transactions":9,"vwap":1133},"2026-05-19",203.34,208.24001,202.53,207.50999,4.17,684300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1130,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1130},"2026-05-18",200.67999,203.5,199.14999,3.72,1.86,606400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",200.7,203.029999,196.78,199.62,-1.59,-0.79,1063600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",208.99001,209.41,200.50999,201.21001,-6.45,-3.11,1022000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-13",212.81,213.35001,199.91,207.66,-5.95,-2.79,1417300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-12",218.62,219.59,212.75,213.61,-3.65,-1.68,1132300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":162,"volume":1187,"transactions":9,"vwap":1185},"2026-05-11",218,220.38,216.039993,217.25999,-0.91,457800,{"date":1189,"open":1185,"high":1190,"low":1191,"close":1192,"change":465,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-08",218.71001,216.63,218.17,-0.21,459800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1173,"change":1200,"percent_change":825,"volume":1201,"transactions":9,"vwap":1173},"2026-05-07",218.28999,219.85001,216.34,0.18,553500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":849,"volume":1209,"transactions":9,"vwap":1207},"2026-05-06",218.86,221.53999,217.75999,218.44,1.06,847300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":590,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-05-05",218.46001,219.35001,215.77,217.38,-0.24,787900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-04",217.53,220.92999,217.020004,217.91,-0.67,-0.31,618700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-05-01",222,222.38,218.089996,218.58,-2.62,-1.18,613200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-30",215,222.58,213.50999,221.2,5.23,2.42,1554000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":630,"percent_change":100,"volume":1251,"transactions":9,"vwap":1250},"2026-04-29",217.59,219.5,215.0099945,215.97,1109200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":767,"volume":1258,"transactions":9,"vwap":1247},"2026-04-28",217.66,217.89,213.23,2.59,1167500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1238,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1238},"2026-04-27",219.070007,219.61,214.27,-4.47,-2.04,1040900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",218.41,219.99001,216.82001,219.47,-0.13,-0.06,720400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",214.039993,220.039993,213.96001,219.60001,7.74,3.65,1034400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":858,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-22",217.0099945,218.72,210.53,211.86,-0.58,1157200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-21",220.72,221.050003,213.089996,213.10001,-7.31,-3.32,1195100,{"date":1303,"open":1304,"high":29,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-20",218.67999,220.41,-2.73,-1.22,661600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":517,"percent_change":346,"volume":1315,"transactions":9,"vwap":1314},"2026-04-17",221.66,224.27,220.24001,223.14,944700,{"date":1317,"open":1238,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-16",222.16,214.41,221.75999,7.56,3.53,1055400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":757,"volume":1330,"transactions":9,"vwap":1328},"2026-04-15",218.50999,212.72,214.2,-3.88,1758200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":875,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-14",219.86,220.16,215.2,218.080002,-0.98,1200800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1313,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1313},"2026-04-13",222.52,223.029999,217.14,-3.51,-1.57,1315500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1243,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",218.16,224.2,217.14999,223.75,5.29,1556400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1212,"change":314,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1212},"2026-04-09",218.60001,220.28,215.78999,-0.11,1714500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1190,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1190},"2026-04-08",204.77,223.86,204.2,12.85,6.24,3486700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":579,"volume":1376,"transactions":9,"vwap":1374},"2026-04-07",211.14999,202.56,205.86,-6.56,2121300,{"date":1378,"open":1379,"high":1380,"low":1139,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-06",204.45,213.87,212.42,8.38,4.11,3397500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-02",171.44,204.8,170.42,204.039993,32.48,18.93,6566500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":736,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-04-01",170.63,173.82001,170.34,171.56,-0.32,976900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":725,"volume":1409,"transactions":9,"vwap":1407},"2026-03-31",169.83,172.92999,169,172.11,2.28,1248900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1404},"2026-03-30",168.47,172.14,167.77,2.77,1.66,811100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":111,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-27",165.62,168.61,165.0099945,167.059998,0.54,836700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":346,"volume":1433,"transactions":9,"vwap":1431},"2026-03-26",164.57001,166.91,163.050003,166.17,1.02,662900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-25",168.17999,168.32001,162.41,165.14999,-1.61,-0.97,1231300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":900,"volume":1450,"transactions":9,"vwap":1448},"2026-03-24",170.97,173.92999,166.58,166.75999,-5.22,1052200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":64,"volume":1458,"transactions":9,"vwap":1456},"2026-03-23",174.59,175.48,170.78,171.98,-2.17,996300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-20",181.81,183.50999,173.77,174.14999,-8.13,-4.46,1510200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":421,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-19",182.86,183.42,180.39999,182.28,-0.41,713200,{"date":1477,"open":1478,"high":1479,"low":363,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-18",185.44,186.48,183.029999,-4.12,-2.2,620400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":314,"volume":1491,"transactions":9,"vwap":1489},"2026-03-17",189.11,190.039993,186.81,187.14999,-0.46,561300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-16",189.92,190.64,187.33,187.61,-0.43,-0.23,719900,{"date":1502,"open":1503,"high":1504,"low":482,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-13",186.17999,188.53,188.039993,3.31,1.79,675200,{"date":1510,"open":480,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-12",189.75,184.27,184.73,-3.83,-2.03,745000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-11",192.75999,192.85001,188,188.56,-5.14,-2.65,913200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-10",194.92,197.070007,192.66,193.7,-2.23,-1.14,1216700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-09",196.46001,196.66,192.67,195.92999,-0.65,-0.33,1188200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1048,"change":111,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1048},"2026-03-06",194.92999,199.22,193.86,0.45,1101200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":100,"percent_change":259,"volume":1557,"transactions":9,"vwap":1556},"2026-03-05",194.67,197.74001,192.089996,195.69,1055300,{"date":1559,"open":964,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-04",197.81,194.64999,196.42999,-0.95,-0.48,931400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":833,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-03-03",195.86,198.53999,194.45,197.38,-0.77,1219500,{"date":1575,"open":1576,"high":1577,"low":1039,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-02",199.3,206.38,198.92,-2.24,-1.11,1428600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1016,"volume":1589,"transactions":9,"vwap":1587},"2026-02-27",193.37,201.31,192.5,201.16,8.99,2197700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":335,"volume":1597,"transactions":9,"vwap":1595},"2026-02-26",196.7,197.089996,191.41,192.17,-5,2027100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1482,"volume":1604,"transactions":9,"vwap":1602},"2026-02-25",201.74001,196.67,197.17,-4.43,805000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":495,"volume":1612,"transactions":9,"vwap":1610},"2026-02-24",198.81,202.50999,198.23,201.60001,1.96,687900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":56,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-23",199.92,202.35001,198.45,199.64,0.05,1009900,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1022,"change":1008,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1022},"2026-02-20",199.67,196.33,0.63,676600,{"date":1628,"open":1629,"high":1630,"low":1529,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-19",197.46001,199.41,198.28999,0.83,0.42,728800,{"date":1636,"open":1637,"high":989,"low":1638,"close":1629,"change":1639,"percent_change":1169,"volume":1640,"transactions":9,"vwap":1629},"2026-02-18",202.81,195.55,-5.66,1020300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":651,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-17",201.98,204.71001,200.85001,203.12,1.17,1293300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",199.72,202,199.39,200.77,1.48,0.74,1015100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",193.78,201.78,193.48,199.28999,8.33,4.36,1221800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-11",188.67,190.98,185.22,190.96001,1.88,0.99,793000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-10",184.75,189.56,189.080002,4.45,2.41,722600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-09",180.64,185.059998,178,184.63,3.89,2.15,520800,{"date":1694,"open":1695,"high":352,"low":1696,"close":1697,"change":1125,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-06",181.39999,177.49001,180.74001,0.13,663100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":705,"volume":1707,"transactions":9,"vwap":1705},"2026-02-05",182.31,182.64999,178.55,180.50999,-4.36,1083100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-04",180.24001,186.59,179.69,184.87,5.22,2.91,1329600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-03",181,182.17999,177.73,179.64999,-1.49,-0.82,1014100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1440,"volume":1733,"transactions":9,"vwap":1731},"2026-02-02",184.12,185.56,181.029999,181.14,-2.97,1289700,{"date":1735,"open":1736,"high":1737,"low":578,"close":1738,"change":1739,"percent_change":410,"volume":1740,"transactions":9,"vwap":1738},"2026-01-30",189.39,190.73,184.11,-3.66,1238400,{"date":1742,"open":1743,"high":1744,"low":1738,"close":1745,"change":1746,"percent_change":1611,"volume":1747,"transactions":9,"vwap":1745},"2026-01-29",185.17,188.16,187.77,3.61,760400,{"date":1749,"open":956,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-28",188.36,183.24001,184.16,-2.63,-1.41,745300,{"date":1757,"open":821,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":42,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",187.87,185.75,186.78999,-0.88,596400,{"date":1764,"open":417,"high":1765,"low":1766,"close":1767,"change":619,"percent_change":850,"volume":1768,"transactions":9,"vwap":1767},"2026-01-26",190.46001,187.55,187.67,475700,{"date":1770,"open":1713,"high":1497,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-23",183.56,187.16,1.87,1.01,681100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":465,"volume":1783,"transactions":9,"vwap":1781},"2026-01-22",186.52,188.74001,184.72,185.28999,-0.84,879300,{"date":1785,"open":1786,"high":420,"low":1787,"close":1788,"change":1789,"percent_change":1698,"volume":1790,"transactions":9,"vwap":1788},"2026-01-21",186.89999,185.23,186.13,0.25,678700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-20",194.11,185.72,185.88,-8.23,-4.24,885600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1793,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2026-01-16",190.62,194.46001,189.16,2.12,1.1,670900,{"date":1808,"open":1809,"high":1519,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-15",191.88,190.059998,191.99001,-0.07,-0.04,650700,{"date":1816,"open":396,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-14",194.72,188.070007,192.059998,4.02,2.14,762000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1505,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1505},"2026-01-13",185.53999,188.10001,182.61,3.04,1.64,704200,{"date":1832,"open":1833,"high":1521,"low":1833,"close":945,"change":1834,"percent_change":216,"volume":1835,"transactions":9,"vwap":945},"2026-01-12",181.87,3.8,945300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":816,"percent_change":817,"volume":1842,"transactions":9,"vwap":1841},"2026-01-09",181.37,182.55,179.89,181.2,938900,{"date":1844,"open":1845,"high":914,"low":1846,"close":588,"change":1274,"percent_change":177,"volume":1847,"transactions":9,"vwap":588},"2026-01-08",180.88,180.11,785700,{"date":1849,"open":1803,"high":1850,"low":721,"close":398,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":398},"2026-01-07",190.14,-6.7,-3.56,1174900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-06",189.53999,191.029999,187.64,188.12,-1.94,-1.02,714900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1810,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1810},"2026-01-05",190.44,190.94,186.83,-2.42,-1.26,1037600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1563,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",192.19,193.87,191.10001,192.48,-0.49,380800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":474,"volume":1886,"transactions":9,"vwap":1884},"2025-12-31",194.38,195.25999,193.42,193.42999,-1.33,366300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":941,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-30",193.75999,195.52,192.71001,194.75999,0.55,477300,{"date":1896,"open":1897,"high":1802,"low":1898,"close":1899,"change":1900,"percent_change":560,"volume":1901,"transactions":9,"vwap":1899},"2025-12-29",193.17,192.7,193.69,1.09,563400,{"date":1903,"open":1904,"high":1899,"low":1905,"close":1906,"change":1907,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-26",192.28999,191.64,192.60001,0,348100,{"date":1910,"open":1811,"high":1911,"low":1912,"close":1906,"change":145,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-12-24",193.029999,191.36,0.36,242400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-23",191.21001,191.97,188.78,191.91,1.28,0.67,700000,{"date":1925,"open":1926,"high":441,"low":1927,"close":1928,"change":346,"percent_change":77,"volume":1929,"transactions":9,"vwap":1928},"2025-12-22",188.63,186.12,190.63,673100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-19",189.22,191.39,188.38,190.0099945,-0.35,-0.18,1526800,{"date":1940,"open":1941,"high":1942,"low":1932,"close":1943,"change":1944,"percent_change":1225,"volume":1945,"transactions":9,"vwap":1943},"2025-12-18",191.33,192.17999,190.36,-0.59,956100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":483,"change":1951,"percent_change":619,"volume":1952,"transactions":9,"vwap":483},"2025-12-17",189.5,192.52,189.37,0.97,755000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-16",193.55,193.60001,189.81,189.98,-3.15,-1.63,698400,{"date":1963,"open":1891,"high":1964,"low":1965,"close":1966,"change":866,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-15",193.44,190.27,193.13,0.77,911900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",191.38,194.16,190.12,191.66,-1.17,-0.61,1008700,{"date":1979,"open":1737,"high":1980,"low":1981,"close":1982,"change":1746,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-11",194.050003,189.089996,192.83,1.91,693800,{"date":1986,"open":839,"high":1987,"low":1988,"close":1932,"change":1812,"percent_change":1813,"volume":1989,"transactions":9,"vwap":1932},"2025-12-10",191.85001,189.020004,824000,{"date":1991,"open":1992,"high":1966,"low":1993,"close":1994,"change":901,"percent_change":1761,"volume":1995,"transactions":9,"vwap":1994},"2025-12-09",192.24001,188.75,189.28999,636800,{"date":1997,"open":1998,"high":1999,"low":1497,"close":1670,"change":2000,"percent_change":1656,"volume":2001,"transactions":9,"vwap":1670},"2025-12-08",189.24001,192.039993,1.4,852300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":162,"percent_change":25,"volume":2008,"transactions":9,"vwap":2007},"2025-12-05",189.39999,190.60001,188.82001,189.58,716000,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":865,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-04",186.25,190.45,190,1.42,760600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1049,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-03",186.98,187.95,185.13,187.34,0.2,837600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":785,"change":2029,"percent_change":464,"volume":2030,"transactions":9,"vwap":785},"2025-12-02",188.89,189.13,186.3,-1.6,590300,{"date":2032,"open":2033,"high":2033,"low":1521,"close":2034,"change":2035,"percent_change":832,"volume":2036,"transactions":9,"vwap":2034},"2025-12-01",193.14,188.57001,-5.7,941800,{"date":2038,"open":963,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-28",195.39999,193.67,194.27,-0.52,-0.27,313100,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":1967,"volume":2051,"transactions":9,"vwap":2049},"2025-11-26",192.50999,195.95,194.78999,1.49,756200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1126,"volume":2059,"transactions":9,"vwap":2057},"2025-11-25",194.34,195.36,193.2,193.3,0.21,772000,{"date":2061,"open":2062,"high":2063,"low":1918,"close":2064,"change":2065,"percent_change":589,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",194.84,195.34,193.089996,-1.93,1372200,{"date":2068,"open":1537,"high":2069,"low":2070,"close":2071,"change":1499,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-21",198.39,194.74001,195.020004,-0.12,1111500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1782,"percent_change":1498,"volume":2080,"transactions":9,"vwap":2079},"2025-11-20",196.14,196.95,194.35001,195.25,731400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1039,"change":1440,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1039},"2025-11-19",198.56,199.089996,194.81,-0.81,630700,{"date":2089,"open":2090,"high":1569,"low":2091,"close":2092,"change":2093,"percent_change":495,"volume":2094,"transactions":9,"vwap":2092},"2025-11-18",197.48,194.98,197.7,1.92,778500,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":747,"volume":2101,"transactions":9,"vwap":2099},"2025-11-17",198.35001,195.089996,195.78,-1.43,725200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-14",195.13,197.55,192.99001,197.21001,3.26,1.68,821900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1025,"volume":2118,"transactions":9,"vwap":2116},"2025-11-13",200.25,200.53,193.72,193.95,-7.68,1169600,{"date":2120,"open":1652,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-12",203.25999,200.64,201.63,-1.21,-0.6,781300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-11",200.74001,207.28999,199.48,202.84,3.42,1.71,967700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1432,"volume":2143,"transactions":9,"vwap":2141},"2025-11-10",195.5,200.56,195.10001,199.42,2.02,717600,{"date":2145,"open":2099,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":528,"volume":2150,"transactions":9,"vwap":2148},"2025-11-07",197.58,194.87,197.39999,2.65,798300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":549,"percent_change":590,"volume":2157,"transactions":9,"vwap":2156},"2025-11-06",195.0099945,199.45,194.60001,194.75,998900,{"date":2159,"open":2160,"high":1578,"low":2161,"close":2162,"change":1474,"percent_change":1193,"volume":2163,"transactions":9,"vwap":2162},"2025-11-05",196.37,195.47,195.78999,978600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":517,"volume":2171,"transactions":9,"vwap":2169},"2025-11-04",195.83,200,195.37,196.2,2.68,1447200,{"date":2173,"open":1994,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":941,"volume":2178,"transactions":9,"vwap":2176},"2025-11-03",193.88,188.84,193.52,2.04,1854000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1200,"volume":2186,"transactions":9,"vwap":2184},"2025-10-31",188.85001,192.56,188.64,191.48,0.34,1330800,{"date":2188,"open":1810,"high":2189,"low":2190,"close":2191,"change":949,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-30",194.19,189.78999,191.14,0.38,1320100,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":629,"percent_change":833,"volume":2199,"transactions":9,"vwap":2198},"2025-10-29",194.0099945,189.82001,190.42,1342900,{"date":2201,"open":1882,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-28",196.56,187.44,193.39999,-3.9,-1.98,3275700,{"date":2209,"open":2210,"high":2211,"low":2076,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-27",197.2,198.8,197.3,-1.38,-0.69,1133200,{"date":2217,"open":2218,"high":2219,"low":1540,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-24",197.080002,199.87,198.67999,2.58,1.32,878300,{"date":2225,"open":2226,"high":2227,"low":1881,"close":2228,"change":746,"percent_change":1541,"volume":2229,"transactions":9,"vwap":2228},"2025-10-23",198,198.46001,196.10001,1018700,{"date":2231,"open":2232,"high":2233,"low":2202,"close":1571,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1571},"2025-10-22",197.53,199.94,-0.29,-0.15,610900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":817,"percent_change":71,"volume":2243,"transactions":9,"vwap":2242},"2025-10-21",196.99001,198.27,195.74001,197.67,570100,{"date":2245,"open":2246,"high":2226,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-20",196.48,194.71001,197.75999,1.5,0.76,627100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1944,"volume":2259,"transactions":9,"vwap":2257},"2025-10-17",197.25,197.73,192.69,196.25999,-1.16,713400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":131,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-16",194.41,199.49001,194.020004,197.42,1.53,908700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1570,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1570},"2025-10-15",190.88,196.44,190.69,3.38,1.77,1164900,{"date":2277,"open":396,"high":2278,"low":396,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-14",192.47,191.070007,2.95,1.57,1267800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1859,"change":1337,"percent_change":2042,"volume":2288,"transactions":9,"vwap":1859},"2025-10-13",187.69,188.92999,185.45,997900,{"date":2290,"open":1486,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-10",189.67,185.7,189.10001,1.61,0.86,844000,{"date":2298,"open":2006,"high":2299,"low":785,"close":2300,"change":2072,"percent_change":1274,"volume":2301,"transactions":9,"vwap":2300},"2025-10-09",189.19,187.49001,819300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1497,"change":693,"percent_change":1877,"volume":2307,"transactions":9,"vwap":1497},"2025-10-08",187.14,188.92,186.50999,958600,{"date":2309,"open":2291,"high":1494,"low":1489,"close":1504,"change":1273,"percent_change":1812,"volume":2310,"transactions":9,"vwap":1504},"2025-10-07",895900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":106,"volume":2318,"transactions":9,"vwap":2316},"2025-10-06",190.87,191.17999,187.78999,188.66,-3.43,1072100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1555,"change":950,"percent_change":2022,"volume":2324,"transactions":9,"vwap":1555},"2025-10-03",190.75,192.62,190.25,1144100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":817,"percent_change":71,"volume":2331,"transactions":9,"vwap":2330},"2025-10-02",190.53999,192.67999,188.94,191.7,841900,{"date":2333,"open":2334,"high":1881,"low":2335,"close":2336,"change":2337,"percent_change":2086,"volume":2338,"transactions":9,"vwap":2336},"2025-10-01",194.12,189.63,191.78999,-1.56,1237500,{"date":2340,"open":2138,"high":2341,"low":1520,"close":2342,"change":2343,"percent_change":336,"volume":2344,"transactions":9,"vwap":2342},"2025-09-30",196.13,193.35001,-2.75,1307000,{"date":2346,"open":2138,"high":2347,"low":2348,"close":2228,"change":1673,"percent_change":1951,"volume":2349,"transactions":9,"vwap":2228},"2025-09-29",196.96001,193.53999,925800,{"date":2351,"open":2352,"high":2353,"low":2116,"close":2354,"change":2124,"percent_change":258,"volume":2355,"transactions":9,"vwap":2354},"2025-09-26",195.33,196.62,194.22,1248200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2022,"percent_change":56,"volume":2362,"transactions":9,"vwap":2361},"2025-09-25",196.16,197.83,194.88,195.42999,966200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-24",198.39999,198.89,195.21001,195.23,-3.59,-1.81,1408500,{"date":2373,"open":2374,"high":1576,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-23",199.25999,196.97,198.82001,0.82,0.41,899800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2226,"change":808,"percent_change":736,"volume":2385,"transactions":9,"vwap":2226},"2025-09-22",197.72,200.25999,196.78999,1733700,{"date":2387,"open":2388,"high":2389,"low":2365,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-19",199.35001,200.52,199.10001,0.28,0.14,1832400,{"date":2395,"open":1593,"high":2396,"low":2397,"close":2376,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2376},"2025-09-18",200.050003,197.039993,-0.56,-0.28,1119800,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2022,"percent_change":56,"volume":2406,"transactions":9,"vwap":2405},"2025-09-17",198.10001,203.69,199.38,1458500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":560,"volume":2414,"transactions":9,"vwap":2412},"2025-09-16",198.16,199.84,197.19,199.17999,1.13,1746400,{"date":2416,"open":2417,"high":2418,"low":2063,"close":2419,"change":2420,"percent_change":735,"volume":2421,"transactions":9,"vwap":2419},"2025-09-15",200.039993,201.77,198.050003,-1.92,1480200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":496,"percent_change":850,"volume":2428,"transactions":9,"vwap":2427},"2025-09-12",198.13,200.75,197.87,199.97,1334400,{"date":2430,"open":2431,"high":2410,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-11",195,193.28999,199.44,5.87,3.03,1602900,{"date":2438,"open":2314,"high":2054,"low":2327,"close":2439,"change":216,"percent_change":1805,"volume":2440,"transactions":9,"vwap":2439},"2025-09-10",193.57001,1517500,{"date":2442,"open":2443,"high":1873,"low":2444,"close":2445,"change":172,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-09",191.35001,188.8,191.47,0.06,2326300,{"date":2449,"open":2450,"high":2451,"low":1488,"close":2443,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2443},"2025-09-08",193.84,193.89999,-6.39,-3.23,2436400,{"date":2456,"open":2457,"high":1618,"low":2458,"close":1554,"change":2459,"percent_change":2222,"volume":2460,"transactions":9,"vwap":1554},"2025-09-05",198.28,196.50999,2.57,1863200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":432,"volume":2468,"transactions":9,"vwap":2466},"2025-09-04",200.69,201.34,192.95,195.17,-4.14,2126000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":247,"percent_change":1885,"volume":2475,"transactions":9,"vwap":2474},"2025-09-03",201.92999,204.58,198.60001,199.31,1438300,{"date":2477,"open":2478,"high":2479,"low":1610,"close":1652,"change":400,"percent_change":49,"volume":2480,"transactions":9,"vwap":1652},"2025-09-02",202.64999,206.2,1276500,{"date":2482,"open":2483,"high":2484,"low":1081,"close":2485,"change":2486,"percent_change":1291,"volume":2487,"transactions":9,"vwap":2485},"2025-08-29",207.3,208.7,204.85001,-1.19,1350800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-28",208.2,210.55,203.57001,206.039993,-2.09,-1,1811700,{"date":2498,"open":1222,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-27",218.64999,207.94,208.13,-10.71,-4.89,1234200,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1306,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-26",218.98,214.080002,218.84,-1.23,1325300,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":70,"percent_change":1291,"volume":2517,"transactions":9,"vwap":2516},"2025-08-25",221.039993,222.75,221.57001,530100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-22",222.69,225.33,221.71001,222.87,1.98,0.9,513500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1869,"volume":2534,"transactions":9,"vwap":2532},"2025-08-21",219.67999,222.64999,218.94,220.89,-2.82,526100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2281,"volume":2542,"transactions":9,"vwap":2540},"2025-08-20",221.97,225.22,221.5,223.71001,3.45,941700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-19",216.36,220.42999,216.12,220.25999,5.11,2.38,743200,{"date":2553,"open":2554,"high":2555,"low":1249,"close":2556,"change":2557,"percent_change":932,"volume":2558,"transactions":9,"vwap":2556},"2025-08-18",220.13,220.83,215.14999,-4.79,850200,{"date":2560,"open":1223,"high":2561,"low":2562,"close":2563,"change":2435,"percent_change":2000,"volume":2564,"transactions":9,"vwap":2563},"2025-08-15",221.0099945,217.81,219.94,791300,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-14",219.039993,214.64999,216.91,-2.48,-1.13,921900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2000,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-13",218.3,220.64999,218.12,219.39,0.64,929500,{"date":2582,"open":1272,"high":1333,"low":2583,"close":2584,"change":2585,"percent_change":694,"volume":2586,"transactions":9,"vwap":2584},"2025-08-12",216.92999,217.99001,-1.12,621900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1151,"volume":2594,"transactions":9,"vwap":2592},"2025-08-11",220.31,221.39,218.020004,219.11,-1.74,602800,{"date":2596,"open":1314,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":411,"volume":2601,"transactions":9,"vwap":2599},"2025-08-08",224.23,219.62,220.85001,-2.29,569100,{"date":2603,"open":2529,"high":2604,"low":2584,"close":1314,"change":2605,"percent_change":2266,"volume":2606,"transactions":9,"vwap":1314},"2025-08-07",223.47,3.37,754400,{"date":2608,"open":2609,"high":2610,"low":1248,"close":2611,"change":609,"percent_change":2391,"volume":2612,"transactions":9,"vwap":2611},"2025-08-06",219.81,223.28,219.77,987900,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-05",223.25,215.50999,219.16,-11.24,-4.88,2174000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-04",228.14999,231.34,227.75,230.39999,1.83,0.8,944600,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2134,"volume":1707,"transactions":9,"vwap":2634},"2025-08-01",234.64,227.080002,228.57001,3.85,{"date":2637,"open":2638,"high":2639,"low":2604,"close":2640,"change":2641,"percent_change":2495,"volume":2642,"transactions":9,"vwap":2640},"2025-07-31",224.50999,227.49001,224.72,-2.26,859200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1860,"percent_change":464,"volume":2094,"transactions":9,"vwap":2648},"2025-07-30",227.97,231.75999,225.75999,226.98,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-29",227.38,229.17999,223.070007,228.92,2.17,0.96,977100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-28",232.21001,233.41,226.45,226.75,-7.17,-3.07,634500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1109,"percent_change":694,"volume":2673,"transactions":9,"vwap":2672},"2025-07-25",235.45,235.7,232.22,233.92,500400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":106,"percent_change":1092,"volume":2680,"transactions":9,"vwap":2679},"2025-07-24",237.17999,240.14,234.44,235.12,894000,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1861,"volume":2687,"transactions":9,"vwap":2685},"2025-07-23",243.16,235.52,236.91,-2.44,980500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1804,"volume":2695,"transactions":9,"vwap":2693},"2025-07-22",236.64,240.14999,234.53,239.35001,4.98,960700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":226,"percent_change":2022,"volume":2702,"transactions":9,"vwap":2701},"2025-07-21",234.89999,236.73,233.97,234.37,403300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1549,"volume":2710,"transactions":9,"vwap":2708},"2025-07-18",233.14,235.34,231.97,233.89999,1.04,395600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":411,"percent_change":313,"volume":2717,"transactions":9,"vwap":2716},"2025-07-17",232.91,234.32001,232,232.86,445900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2109,"volume":2725,"transactions":9,"vwap":2723},"2025-07-16",230.97,234.020004,229.89999,233.89,3.86,1058400,{"date":2727,"open":2646,"high":2728,"low":2729,"close":2730,"change":324,"percent_change":589,"volume":2731,"transactions":9,"vwap":2730},"2025-07-15",232.36,229.17,230.029999,610600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":916,"volume":2739,"transactions":9,"vwap":2737},"2025-07-14",229.7,233.44,229.039993,232.34,3.54,461200,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":874,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-11",231.81,227.56,228.8,-1.71,678900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-10",233.11,235.23,230,232.78999,-1.48,-0.63,583300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":280,"percent_change":2762,"volume":2101,"transactions":9,"vwap":2761},"2025-07-09",232.88,234.53999,230.13,234.27,0.01,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2767,"change":798,"percent_change":2391,"volume":2768,"transactions":9,"vwap":2767},"2025-07-08",231.67,235.62,234.24001,650100,{"date":2770,"open":2672,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2235,"volume":2775,"transactions":9,"vwap":2773},"2025-07-07",235.87,231.38,233.59,-0.34,695000,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":1739,"percent_change":833,"volume":2781,"transactions":9,"vwap":2780},"2025-07-03",235.86,230.73,233.92999,524800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1564,"volume":2789,"transactions":9,"vwap":2787},"2025-07-02",238.14,240.39999,236.070007,237.59,-1.15,728200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1416,"volume":2797,"transactions":9,"vwap":2795},"2025-07-01",234.39,239.32001,233.83,238.74001,3.9,846700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-30",230.35001,234.92,228.41,234.84,4.04,1.75,621400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":56,"percent_change":368,"volume":2813,"transactions":9,"vwap":2812},"2025-06-27",230.36,233.039993,229.28,230.8,780100,{"date":2815,"open":2816,"high":2723,"low":2817,"close":2818,"change":2206,"percent_change":464,"volume":2819,"transactions":9,"vwap":2818},"2025-06-26",233.16,228.73,230.7,700700,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-25",235.64,231.22,232.67999,-3.92,-1.66,493900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":527,"percent_change":1208,"volume":2834,"transactions":9,"vwap":2833},"2025-06-24",233.72,237.42,231.82001,236.60001,598800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":216,"volume":2842,"transactions":9,"vwap":2840},"2025-06-23",230.25,235.64999,229.25999,234.12,4.81,573900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1674,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-20",229.81,230.56,226.74001,229.31,0.43,937500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":817,"volume":2858,"transactions":9,"vwap":2856},"2025-06-18",228.2,228.81,226.050003,228.32001,-0.2,595900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2029,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-17",229.38,230.71001,227.21001,228.52,-0.7,821700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1774,"volume":2874,"transactions":9,"vwap":2872},"2025-06-16",227.53999,232.089996,226.78,230.12,2.29,1147400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1216,"percent_change":1360,"volume":2881,"transactions":9,"vwap":2880},"2025-06-13",227.96001,228.98,226.070007,227.83,592600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1655,"volume":2889,"transactions":9,"vwap":2887},"2025-06-12",226.25,228.11,224.99001,228.070007,3.32,643700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1754,"percent_change":258,"volume":2896,"transactions":9,"vwap":2895},"2025-06-11",225.82001,228.12,223.059998,224.75,745500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1647,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-10",226.080002,227.64999,224.62,226.16,0.52,546900,{"date":2906,"open":2907,"high":2662,"low":2908,"close":2886,"change":2214,"percent_change":1225,"volume":2236,"transactions":9,"vwap":2886},"2025-06-09",225.49001,222.47,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-06",228.36,229.78,225.52,225.67999,-3.97,-1.73,482400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":808,"percent_change":1564,"volume":2924,"transactions":9,"vwap":2923},"2025-06-05",230.41,231.28,228.56,229.64999,674700,{"date":2926,"open":2722,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1893,"volume":2931,"transactions":9,"vwap":2929},"2025-06-04",232.47,228.25999,230.75,1.27,427900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":474,"volume":2939,"transactions":9,"vwap":2937},"2025-06-03",229.69,230.37,226.24001,229.48,-1.58,627200,{"date":2941,"open":2942,"high":2943,"low":2880,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-02",229.99001,231.84,231.059998,-0.83,-0.36,522800,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":949,"volume":2955,"transactions":9,"vwap":2953},"2025-05-30",230.58,232.60001,228.14,231.89,1.65,1256500,{"date":2957,"open":2958,"high":2935,"low":2959,"close":2960,"change":2961,"percent_change":496,"volume":2962,"transactions":9,"vwap":2960},"2025-05-29",227.89,226.63,230.24001,1.21,512400,{"date":2964,"open":2965,"high":2965,"low":2966,"close":2967,"change":2206,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-28",230.66,226.36,229.029999,-0.86,673700,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2050,"percent_change":798,"volume":2976,"transactions":9,"vwap":2975},"2025-05-27",230.23,232.45,228.53,231.0099945,573200,{"date":2978,"open":2979,"high":2980,"low":2743,"close":2981,"change":1008,"percent_change":1893,"volume":2982,"transactions":9,"vwap":2981},"2025-05-23",229.49001,231.11,229.52,400800,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1345,"volume":2989,"transactions":9,"vwap":2987},"2025-05-22",231.070007,225.39,228.27,-3.63,705300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":683,"volume":2997,"transactions":9,"vwap":2995},"2025-05-21",233.67,235.50999,231.50999,231.89999,-1.88,594100,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":2916,"percent_change":747,"volume":3003,"transactions":9,"vwap":3002},"2025-05-20",232.020004,236.089996,233.78,648200,{"date":3005,"open":3006,"high":3007,"low":2870,"close":2993,"change":892,"percent_change":2709,"volume":3008,"transactions":9,"vwap":2993},"2025-05-19",234.34,235.60001,544500,{"date":3010,"open":3011,"high":3012,"low":2729,"close":3013,"change":484,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-16",229.44,233.27,233.080002,1.74,1084700,{"date":3017,"open":2886,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-15",229.66,224.17999,229.089996,6.36,2.86,929800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":579,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-14",224.63,225.11,220.82001,222.73,-1.37,1526100,{"date":3033,"open":3034,"high":3034,"low":2540,"close":2892,"change":3035,"percent_change":1178,"volume":3036,"transactions":9,"vwap":2892},"2025-05-13",229.8,-3.85,1067300,{"date":3038,"open":3039,"high":3040,"low":2645,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-12",234.39999,235.42999,229.67,-10.02,-4.18,1065200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-09",235.39,240.7,233.73,239.69,3.07,1.3,670600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":833,"volume":3061,"transactions":9,"vwap":3059},"2025-05-08",240.089996,240.91,236.34,236.62,-3.69,925100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":549,"volume":3069,"transactions":9,"vwap":3067},"2025-05-07",243,244.19,240.28,240.31,-2.52,860600,{"date":3071,"open":3072,"high":183,"low":3073,"close":3074,"change":3075,"percent_change":1913,"volume":3076,"transactions":9,"vwap":3074},"2025-05-06",242.21001,241.039993,242.83,0.88,739700,{"date":3078,"open":3079,"high":3080,"low":2785,"close":3081,"change":3082,"percent_change":-6,"volume":3083,"transactions":9,"vwap":3081},"2025-05-05",242.7,244.7,241.95,-0.01,700900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":619,"volume":3091,"transactions":9,"vwap":3089},"2025-05-02",242.070007,242.66,238.25999,241.96001,1.22,758600,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":433,"volume":3099,"transactions":9,"vwap":3097},"2025-05-01",241.25999,242.78,239.24001,240.74001,-2.66,740400,{"date":3101,"open":2699,"high":3065,"low":2699,"close":3102,"change":3103,"percent_change":537,"volume":3104,"transactions":9,"vwap":3102},"2025-04-30",243.39999,4.9,1201100,{"date":3106,"open":3107,"high":3108,"low":2845,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-04-29",234.080002,239.059998,238.5,15.22,6.82,1703100,{"date":187,"open":3114,"high":3115,"low":3116,"close":2610,"change":3117,"percent_change":2250,"volume":3118,"transactions":9,"vwap":2610},221.59,224.32001,221.17999,1.69,882200]