[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALB":3,"stock-historical-ALB":30,"homepage-market-summary":3128},{"ticker":4,"date":5,"profile":6,"quote":14},"ALB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Albemarle Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Albemarle is one of the world's largest lithium producers. In the lithium industry, the majority of demand comes from batteries, where lithium is used as the energy storage material, particularly in electric vehicles. Albemarle is a fully integrated lithium producer. Its upstream resources include salt brine deposits in Chile and the US and two hard rock mines in Australia, both of which are joint ventures. The company operates lithium refining plants in Chile, the US, Australia, and China. Albemarle is a global leader in the production of bromine, used in flame retardants.","7,800","Charlotte, NC",{"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},105.03,104.1,105.98,102.37,105.78,-0.75,-0.71,1930410.626531,40270,104.4054,334.54999,6.125,987754.9122839422,30.1,8206,{"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},221,50.85,3110900,1135478410.20203,98.1,"2025-04-21",[42,43,53,64,75,86,97,108,119,130,141,151,162,172,183,194,205,216,227,238,249,260,271,282,293,304,314,325,335,345,356,367,377,388,399,409,420,431,442,452,462,473,484,495,505,515,525,535,545,556,567,578,588,598,606,614,623,631,640,648,656,664,673,681,690,698,707,715,723,731,739,748,755,764,773,782,791,799,807,816,825,833,841,850,859,867,875,883,892,899,906,915,923,931,940,949,957,966,975,983,992,1000,1008,1016,1025,1033,1039,1048,1056,1065,1074,1082,1091,1099,1108,1116,1125,1133,1141,1149,1157,1166,1175,1184,1192,1201,1208,1217,1226,1234,1243,1251,1259,1267,1275,1284,1292,1301,1308,1317,1326,1333,1342,1350,1359,1366,1374,1382,1391,1399,1408,1416,1425,1433,1441,1447,1454,1462,1470,1479,1488,1497,1506,1513,1522,1531,1539,1547,1555,1562,1570,1579,1587,1596,1605,1614,1622,1630,1639,1647,1655,1664,1672,1680,1689,1698,1707,1715,1724,1733,1740,1749,1758,1765,1772,1781,1789,1798,1806,1814,1822,1828,1837,1845,1854,1862,1871,1879,1886,1894,1902,1911,1919,1928,1937,1946,1955,1964,1973,1981,1988,1997,2006,2013,2022,2031,2040,2049,2058,2067,2075,2083,2091,2099,2107,2116,2125,2133,2141,2148,2157,2164,2173,2179,2188,2197,2205,2212,2221,2229,2238,2246,2254,2263,2272,2280,2288,2296,2304,2312,2319,2328,2336,2343,2352,2361,2370,2379,2388,2396,2404,2413,2420,2429,2437,2445,2454,2461,2470,2479,2487,2495,2504,2511,2518,2526,2532,2541,2549,2558,2567,2576,2584,2592,2600,2609,2617,2626,2635,2642,2651,2658,2666,2671,2678,2687,2694,2701,2710,2719,2728,2735,2742,2749,2755,2763,2770,2776,2782,2790,2799,2806,2814,2822,2829,2838,2845,2852,2859,2866,2874,2882,2889,2896,2903,2911,2919,2926,2932,2939,2946,2954,2962,2971,2979,2988,2995,3002,3009,3016,3024,3033,3040,3046,3051,3058,3064,3069,3077,3085,3092,3098,3106,3113,3122],{"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},"2026-09-30",107.6,107.785,105.62,-1.84,-1.71,1697664.681629,34181,106.2521,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",107.93,108,106.05,107.62,0.23,0.21,1782610.05592,33994,107.3289,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",107.5,108.7,104.66,107.39,-2.34,-2.13,2662161.131144,41916,107.2605,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",108.79,112.07,108.3,109.73,1.48,1.37,1990117.236546,38089,110.1369,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",110,110.5,108.21,108.25,-5.22,-4.6,2502517.467345,40630,108.7669,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",114.17,115.075,112.3075,113.47,-3.33,-2.85,2202539.458686,36586,113.8218,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",113.62,117.59,112.8,116.8,3.88,3.44,4100392.929537,33979,114.6803,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",113.5,114.49,111.57,112.92,2.01,1.81,1908295.122367,31048,112.8855,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",115.1,115.1275,110.42,110.91,-4.14,-3.6,4968017.794482,39566,111.2428,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",112.5,116.3,115.05,5.58,5.1,2161860.572292,41519,114.8282,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",114,114.63,107.9,109.47,-3.98,-3.51,2748564.778107,42679,110.305,{"date":163,"open":164,"high":165,"low":143,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",115.28,115.75,113.45,-1.58,-1.37,2094375.106883,36481,113.5301,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",116.06,117,114.27,115.03,-2.49,-2.12,2094212.327064,40467,115.1852,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",121,121.555,117.235,117.52,-4.59,-3.76,2409030.075332,43528,118.408,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",123.54,125.57,122,122.11,-3.8,-3.02,2013711.375503,42010,123.2709,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",130.48,131.3,123.935,125.91,-3.66,-2.82,2589030.313926,36933,126.1328,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",126.06,131.31,125.43,129.57,3.29,2.61,4964580.431076,53441,129.0314,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",126.9,129.25,122.45,126.28,-5.88,-4.45,3240466.718305,53425,126.673,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",135.99,138.045,131.93,132.16,-5.59,-4.06,2865274.431321,45230,133.8843,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",133.94,138.05,132.93,137.75,2.21,1.63,2386839.523455,35520,136.8019,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",132,138.08,131.41,135.54,0.57,0.42,1553570.809513,32142,135.5019,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",137.58,138.015,133.54,134.97,-2.39,-1.74,1982284.010621,29716,134.92,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",138.75,141.2199,135.7264,137.36,1.59,1.17,1446768.282052,30323,137.6291,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",134.91,136.89,132.44,135.77,1.26,0.94,1109626.215583,25492,135.3812,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":32,"volume":311,"transactions":312,"vwap":313},"2026-08-26",132.57,135.49,131,134.51,1.33,1541111.559207,27757,134.2133,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",136.3,137.2,132.13,133.18,-8.33,-5.89,2271724.651643,46422,133.7512,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":278,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",143.25,144.055,140,141.51,-1.21,2175070.960479,39583,141.938,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",139.85,143.9402,139.2182,9.06,6.75,3308524.973931,51879,142.4309,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",132.895,136.06,132.8,134.19,-0.09,-0.07,1597233.227873,28843,134.6937,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",134.41,135.95,131.185,134.28,1.57,1.18,1543339.134054,30994,134.3257,{"date":368,"open":308,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",132.9319,129.85,132.71,-1.28,-0.96,1271044.695937,34646,131.9794,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-17",135.14,135.45,132.19,133.99,-2.16,-1.59,1975089.476684,37157,133.8778,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",132.03,137.315,131.649,136.15,5.67,4.35,2336407.87983,42123,135.997,{"date":400,"open":401,"high":402,"low":403,"close":207,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",128,133.67,127.12,2.14,1.67,2097747.468409,37097,131.1235,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",131.77,132.33,127.56,128.34,-1.02,-0.79,1918749.778976,32366,128.8429,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-11",130.45,132.47,128.62,129.36,-1.85,-1.41,1476719.426313,32329,129.7605,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",131.38,133.22,129,131.21,0.1,0.08,2394886.905083,43434,131.3018,{"date":443,"open":230,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",132.99,125.64,131.11,5.69,4.54,2620418.17221,56421,129.5079,{"date":453,"open":454,"high":455,"low":196,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",127.73,129.98,125.42,6.58,5.54,4177937.420687,70610,126.9539,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",122.05,122.98,118.41,118.84,-1.98,-1.64,2669864.205407,51440,120.1594,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",120.43,121.8131,119.2345,120.82,2.11,1.78,2238088.673459,43765,120.8975,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",116.2,120.37,115.59,118.71,1.07,0.91,2148382.347201,40992,118.4942,{"date":496,"open":113,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",118.79,116,117.64,-0.12,-0.1,3198321.736307,39085,117.5587,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":114,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-30",116.47,118.555,115.94,117.76,3.41,2126239.164529,44646,117.4354,{"date":516,"open":517,"high":175,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",115.29,112.22,113.88,0.72,0.64,2277745.574101,50145,113.8183,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":201,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",115.06,115.785,111.55,113.16,-2.6,2302578.377555,40276,113.123,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":310,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",114.92,117.185,113.745,116.18,1.16,2390087.619178,39319,115.7054,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",116.62,119.6,114.745,114.85,-2.06,-1.76,1636649.548408,37487,116.2641,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",119.21,120.8,115.97,116.91,-0.54,-0.46,1792533.538367,38956,117.2868,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",119.4,123.31,116.9,117.45,-1.17,-0.99,2627393.956331,45955,118.9008,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":267,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",119.36,119.55,115.6,118.62,0.36,2746805.786444,44939,118.2701,{"date":589,"open":185,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",121.5,116.86,118.2,-2.58,-2.14,2216392.468207,40501,118.0707,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-17",116.41,122.26,120.78,1.32,1.1,2286300,{"date":607,"open":608,"high":609,"low":111,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-16",121.69,122.5,119.46,-5.28,-4.23,2263300,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-15",126.82,127.87,122.089996,124.74,-4.01,-3.11,1617800,{"date":624,"open":435,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-14",130.61,127.72,128.75,2.96,2.35,2234100,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-13",126.11,128.48,124.65,125.79,-0.26,-0.21,1215100,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":426,"volume":647,"transactions":9,"vwap":645},"2026-07-10",128.99001,129.11,125.92,126.050003,-2.37,1465600,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":373,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-09",129.089996,131.14999,126.45,128.42,-0.74,1361800,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":584,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-08",126.2,129.64999,124.58,129.38,0.28,2075800,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",128.84,131.97,127.27,129.020004,-4.78,-3.57,2184300,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":552,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",135.86,137.42999,132.66,133.8,-1.3,1531500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",134.60001,139.88,133.020004,135.56,-0.52,-0.38,2572400,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",133.63,139.25,136.080002,1.05,0.78,2413500,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",136,139.28,133.14,135.029999,5.31,4.09,3559600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":157,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-29",133,134.39999,127.51,129.72,-2.98,3363400,{"date":716,"open":717,"high":718,"low":412,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",137.16,137.67,133.7,-7.35,-5.21,4692400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":189,"volume":730,"transactions":9,"vwap":728},"2026-06-25",143.39999,144.77,138.50999,141.050003,-6.79,3055400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":594,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-24",148,150.5,146.39999,147.84,-1.43,1926400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",150.23,152.94,149,149.98,-6.71,-4.28,1950900,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":211,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",160.36,152.5,156.69,-2.28,2043500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",167.60001,168.82001,154.50999,160.35001,-6.21,-3.73,4385400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",167.85001,171,165.81,166.56,0.45,0.27,2682200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",167.66,170.49001,165.34,166.11,-2.79,-1.65,1497900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",171.75999,173.25999,165.5,168.89999,-1.52,-0.89,2843400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",161.58,174.33,170.42,11.36,7.14,3265100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",151.32001,159.74001,159.059998,11.84,8.04,2233900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",151.16,151.41,146.75999,147.22,-5.57,-3.65,2153200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",155.44,156.67999,147.7,152.78999,2.95,1.97,2583100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":137,"volume":832,"transactions":9,"vwap":830},"2026-06-08",158.020004,158.089996,149.029999,149.84,-5.6,3057500,{"date":834,"open":835,"high":836,"low":837,"close":818,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":818},"2026-06-05",162.28999,163.38,155.13,-10.21,-6.16,1790600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",165.14999,168.24001,163.67999,165.64999,-2.69,-1.6,1761100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",170.24001,172.25999,166.78,168.34,-3.43,-2,1711200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":521,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-02",170.23,173.84,163.59,171.77,0.37,2636000,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",176.38,170.0099945,171.13,-5.29,-3,2177500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":437,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-29",177.14,180,173.50999,176.42,0.06,2542100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",177.3,178.19,175.60001,176.32001,-1.15,-0.65,1714900,{"date":893,"open":894,"high":895,"low":767,"close":896,"change":897,"percent_change":288,"volume":898,"transactions":9,"vwap":896},"2026-05-27",172.0099945,180.25999,177.47,2.78,1920700,{"date":900,"open":901,"high":902,"low":862,"close":903,"change":904,"percent_change":126,"volume":905,"transactions":9,"vwap":903},"2026-05-26",175.020004,179.7,174.69,3.11,2278200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",171.59,175.21001,169.32001,171.58,1.68,0.99,1676100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",171.53,167.53999,169.89999,-0.31,-0.18,1396200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":520,"volume":930,"transactions":9,"vwap":928},"2026-05-20",170,171.19,167.14,170.21001,1.21,2321500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",172.50999,173.38,165.67,169,-6.74,-3.84,2097400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",181.31,182.28,174.020004,175.74001,-4.64,-2.57,1944300,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",185.059998,179.57001,180.38,-10.72,-5.61,2582700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-14",198,198.10001,188.3,191.10001,-9.84,-4.9,2168600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",205.99001,208.75999,196.47,200.94,-4.58,-2.23,1863700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":71,"volume":982,"transactions":9,"vwap":980},"2026-05-12",205.94,208.95,201.64999,205.52,-4.47,1805200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",210.2,219.080002,209,209.99001,6.47,3.18,2811300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":223,"volume":999,"transactions":9,"vwap":997},"2026-05-08",201.33,209.53999,194.3,203.52,5.17,3130000,{"date":1001,"open":1002,"high":35,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",207.0099945,198.17999,198.35001,5.74,2.98,4291200,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",201.059998,192.10001,192.61,-2.21,-1.13,2224900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",195,197.36,193.5,194.82001,4.13,2.17,1269700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":780,"volume":1032,"transactions":9,"vwap":1030},"2026-05-04",196.13,198.85001,187.33,190.69,-3.19,1392200,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":212,"percent_change":737,"volume":1038,"transactions":9,"vwap":1037},"2026-05-01",197.96001,189.5,193.88,1278100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",194.46001,197.88,190.2,196.7,5.82,3.05,2215100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",191.98,186.75999,190.88,3.98,2.13,1453600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",194.66,195.52,184.78999,186.89999,-12.63,-6.33,1835600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",190,200.32001,184.64999,199.53,11.2,5.95,2188300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":178,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",191,192.24001,184.50999,188.33,-4.81,1854200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",193.45,196.32001,188.0099945,193.14,-1.08,-0.56,1548800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":179,"volume":1098,"transactions":9,"vwap":1096},"2026-04-22",200,201.67,188.53999,194.22,-4.2,1799300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",195.12,199.48,193.7,198.42,3.59,1.84,1491600,{"date":1109,"open":1110,"high":1111,"low":1020,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-20",196,199.46001,194.83,-2.92,-1.48,2216300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",207.56,208.050003,195.32001,197.75,-17.87,-8.29,4160700,{"date":1126,"open":1076,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",215.71001,189.36,215.62,30.24,16.31,5639600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-15",189.85001,183.89,185.38,-4.48,-2.36,1291100,{"date":1142,"open":1067,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-14",190.98,184.74001,189.86,4.43,2.39,1810000,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",175.25,189.35001,185.42999,11.79,6.79,2960200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",173.5,178.78999,172.57001,173.64,1.29,0.75,1208700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",176.48,181.57001,170.85001,172.35001,-5.09,-2.87,1538900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",179.44,180.71001,174.14,177.44,3.91,2.25,1617400,{"date":1185,"open":1186,"high":1187,"low":767,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-07",172.94,175.8,173.53,0.5,0.29,1303500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-06",177,179.60001,170.28999,173.029999,-5.06,-2.84,1394200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":688,"percent_change":638,"volume":1207,"transactions":9,"vwap":1206},"2026-04-02",174.62,183.60001,172.96001,178.089996,1145800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-01",182.72,185.69,176.080002,178.47,-1.06,-0.59,1842700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-31",177.92999,184.78,177.17999,179.53,2.31,1.3,2225900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":973,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",184.60001,186.96001,175.77,177.22,-1.24,2104500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",174.67999,183.0099945,174.46001,179.45,4.95,2.84,1572200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":200,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",178,182,174.21001,174.5,-6.89,1261400,{"date":1252,"open":1253,"high":1254,"low":886,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",179.89,184.25,181.39,4.33,2.45,2248300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":394,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",165.92999,177.17,164.53,177.059998,9.5,2267000,{"date":1268,"open":1269,"high":767,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",159.75,159.10001,167.56,10.86,6.93,2899000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-20",163.5,164.2,154.69,156.7,-6.56,-4.02,2936900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":947,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",158.57001,164.64999,155.080002,163.25999,-1.55,1873700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",164.25999,170.059998,162.0099945,165.83,-0.49,-0.29,1585800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":114,"percent_change":1147,"volume":1307,"transactions":9,"vwap":1306},"2026-03-17",163.67,166.92999,163,166.32001,1697400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",162.96001,165.78,161.22,162.44,4.22,2.67,1215200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",164.070007,166.5,156.34,158.22,-5.67,-3.46,1897100,{"date":1327,"open":1311,"high":1311,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",159.78999,163.89,-4.11,-2.45,1479700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-11",164.94,170.3,163.53999,168,1.46,0.88,1704600,{"date":1343,"open":1344,"high":1162,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-10",171.46001,166.38,166.53999,-3.03,-1.79,2028300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",158.75999,169.81,157.50999,169.57001,7.28,4.49,2420700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":835,"change":469,"percent_change":1364,"volume":1365,"transactions":9,"vwap":835},"2026-03-06",158.62,165.050003,158,-1,2175500,{"date":1367,"open":768,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",169.21001,161.13,163.92999,-4.42,-2.63,2110100,{"date":1375,"open":1336,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-04",173,167.81,168.35001,3.62,2.2,2535500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-03",165.39,168.2,157.27,164.73,-13.45,-7.55,3369500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1298,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",173.52,181.0099945,171.73,178.17999,-0.27,1626300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",183.53999,184.52,177.28,178.67,-6.26,-3.39,2405600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":244,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",191.89,193.34,181.95,184.92999,-10.94,2576400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",202,206,195.28999,195.87,9.04,4.84,4503400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",180.77,188.97,186.83,9.31,5.24,2628900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",168.42,177.97,177.52,9.1,5.4,2323500,{"date":1442,"open":1320,"high":1443,"low":1444,"close":1435,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2026-02-20",172.2,165.3,0.01,1861000,{"date":1448,"open":1449,"high":1450,"low":1278,"close":1451,"change":1452,"percent_change":469,"volume":1453,"transactions":9,"vwap":1451},"2026-02-19",165.45,169.61,168.41,-2.81,1559600,{"date":1455,"open":1456,"high":909,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-18",171.8,170.81,171.22,2.3,1.36,2196900,{"date":1463,"open":1464,"high":1465,"low":1362,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-17",166.27,170.99001,168.92,2.57,1.54,1809400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-13",160.57001,167.88,156.72,166.35001,7.42,4.67,2594200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-12",173.0099945,182.8,157.5,158.92999,-16.5,-9.41,4254200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",172.27,176.66,169.98,175.42999,6.87,4.08,3762600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-10",165,168.69,162.75999,168.56,2.8,1.69,2196400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1147,"percent_change":1339,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",162.5,166.3,159.2,165.75999,2341600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",159.89999,163.91,158.48,163.37,6.89,4.4,2120400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-05",160.059998,165.12,156.039993,156.48,-12.18,-7.22,3638200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":468,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-04",171.5,175.57001,162.88,168.66,-1.16,3049000,{"date":1540,"open":1541,"high":1542,"low":766,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-03",173.22,174.7,170.64,5.71,3.46,2655400,{"date":1548,"open":1549,"high":1376,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-02",168.5,164.14999,164.92999,-5.7,-3.34,3666600,{"date":1556,"open":1557,"high":934,"low":1558,"close":1559,"change":1560,"percent_change":813,"volume":1561,"transactions":9,"vwap":1559},"2026-01-30",167.41,166.0099945,170.63,-10.07,6911300,{"date":1563,"open":1564,"high":1565,"low":877,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-29",184.059998,187.10001,180.7,-3.63,-1.97,2694400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-28",195.21001,195.22,179.25,184.33,-9.85,-5.07,4444800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1146,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",188,195.69,187,194.17999,2.33,2605600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-26",189.64,192.46001,187.32001,189.75,0.24,0.13,3002700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-23",188.67999,191.97,185.21001,189.50999,1.19,0.63,3022600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-22",179.3,189.17999,178.48,188.32001,8.26,4.59,4220400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-21",175.78,181.059998,180.059998,7.52,4.36,4493700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1265,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-20",161.39999,172.62,160.020004,172.53999,5.83,4535300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",166.2,166.48,161.75999,163.039993,-10.74,-6.18,4817600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":179,"volume":1646,"transactions":9,"vwap":1644},"2026-01-15",177.55,179.10001,170.8,173.78,-3.77,3143900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1641,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1641},"2026-01-14",175.38,179.14,171.67999,0.67,0.38,2538500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",175,177.67,172.75,176.88,7.55,4.46,3411500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":805,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-12",167.94,169.62,164.5,169.33,4.98,3422600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1006,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-09",158.070007,162.98,157,161.28999,1.88,2824400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-08",159.3,162.59,155.34,158.31,-3.26,-2.02,3332800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-07",160,164.8,157.21001,161.57001,3.42,2.16,4198800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-06",150.85001,164.98,150.28999,158.14999,12.02,8.23,5627800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1380,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-05",146.28,148.67,145.059998,146.13,1.53,3112900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",143.77,144.75,141.42999,143.92999,2.49,1.76,2992500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-31",141.27,142.75,140.7,141.44,-0.57,-0.4,1742100,{"date":1734,"open":1711,"high":1735,"low":1736,"close":1737,"change":947,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-30",145.42,141.66,142.0099945,-1.78,1660200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-29",144.72,146.45,141.25,144.58,-5.43,-3.62,2822000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-26",150.28,152.080002,147.74001,150.0099945,1.5,1.01,1442200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":126,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-24",144,148.50999,143.52,1.23,1181700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":603,"percent_change":491,"volume":1771,"transactions":9,"vwap":1770},"2025-12-23",147.98,149.88,146.21001,146.7,1736700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-22",146.89999,150.72,143.84,145.38,-0.5,-0.34,3573600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1439,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",142.50999,149.82001,142,145.88,3.84,6845000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-18",135.39999,140.78,133.88,140.48,5.77,4.28,3387600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":897,"volume":1805,"transactions":9,"vwap":1803},"2025-12-17",135.2,138.69,134.42999,134.71001,3.64,3105300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":889,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-16",131.92,134.48,130.39999,131.070007,-0.87,2349300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":687,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",132.96001,134.35001,130.67999,132.22,-0.39,2080600,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":426,"percent_change":168,"volume":1827,"transactions":9,"vwap":1826},"2025-12-12",136.10001,129.89,132.74001,2775300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-11",133.17999,135.13,132.0099945,134.59,1.38,1.04,2291600,{"date":1838,"open":308,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-10",134.37,129.73,133.21001,3.92,3.03,2764400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-09",126.94,131.89999,126.55,129.28999,2.09,1.64,2362900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":125,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-08",128.28,128.39,124.72,127.2,1.61,3602800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-05",123.81,129.88,122.7,125.19,6.05,5.08,5265000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":720,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-04",125.32,126.49,117.61,119.14,-5.81,4241900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1874,"change":780,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-12-03",124.5,127.050003,123.43,-1.29,4145000,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-02",130.25999,127.14,128.14,-0.19,-0.15,2037100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":372,"volume":1901,"transactions":9,"vwap":1899},"2025-12-01",128.47,132.89999,128.11,128.33,-1.66,4017000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-28",127.79,130.56,126.5,129.99001,3.08,2.43,1285300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":603,"volume":1918,"transactions":9,"vwap":1916},"2025-11-26",124.080002,127.7,122.13,126.91,1.65,3060200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-25",119.71,125.78,117.92,125.26,9.38,8.09,3548500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-24",114.48,116.76,113.51,115.88,-0.94,-0.8,2844300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-21",113.07,119.32,110.58,116.82,0.4,0.34,4858600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-20",121.080002,125.85,115.68,116.42,-9.26,-7.37,5683200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-19",123.39,127.07,122.66,125.68,4.29,3.53,3631700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",116.37,122.42,114.91,121.39,3.69,3.14,4524100,{"date":1974,"open":1975,"high":1949,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-17",120.010002,117.66,117.7,2.56,2.22,7466600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":266,"percent_change":1189,"volume":1987,"transactions":9,"vwap":1986},"2025-11-14",108.9,117.35,107.63,115.14,4691600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-13",112.35,119.28,112.019997,114.57,4.25,3.85,7195900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-12",105.41,110.63,104.94,110.32,6.44,6.2,4399100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1190,"volume":1546,"transactions":9,"vwap":2011},"2025-11-11",102.5,103.89,101.18,103.88,0.3,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-10",101.42,104.6,100,103.58,6.4,6.59,3390200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-07",90.17,98.42,90.010002,97.18,5.92,6.49,4482800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-06",94,97.099998,91,91.26,-0.7,-0.76,3772800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-05",90.39,92.87,89.099998,91.96,3.51,3.97,3369800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-04",91.71,92.5,88.010002,88.45,-8.08,-8.37,5264300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-03",97.54,99.4,95.080002,96.53,-1.7,-1.73,2737500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1944,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",96.9,99.97,96.5,98.23,0.35,4021800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-30",99,100.62,96.58,97.89,0.09,2366900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":541,"volume":2090,"transactions":9,"vwap":2088},"2025-10-29",96.8,101.040001,96.45,97.8,1.12,2278700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":770,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-28",97,97.15,94.77,96.68,0.47,2509900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1486,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-27",103.77,105.47,95.69,96.23,-8.91,4094700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-24",100.17,106.96,99.65,105.64,8.28,8.5,5109700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-23",94.5,98.059998,93.96,97.36,6.09,6.67,3455700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":352,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-22",90.8,91.99,88.76,91.27,-0.08,1984300,{"date":2134,"open":2118,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-21",94.86,90.92,91.34,-4.8,-4.99,2486900,{"date":2142,"open":2033,"high":2143,"low":2033,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",97.69,96.14,3.4,3.67,2927100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",93.43,96,91.5,92.74,-2.55,-2.68,3547300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1173,"percent_change":1113,"volume":2163,"transactions":9,"vwap":2162},"2025-10-16",98.54,99.15,94.29,95.29,2606700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-15",98.040001,99.49,95.57,98.16,1.92,2,3313200,{"date":2174,"open":2175,"high":2176,"low":2035,"close":2177,"change":501,"percent_change":501,"volume":2178,"transactions":9,"vwap":2177},"2025-10-14",92.65,97.67,96.24,3624800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-13",92.029999,99.13,92,96.34,6.48,7.21,4161000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-10",95.4,96.16,89.75,89.86,-6.64,-6.88,4302600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2071,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2071},"2025-10-09",95.62,99.86,94.45,4.81,5.25,5594900,{"date":2206,"open":2045,"high":2207,"low":2208,"close":2209,"change":541,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-08",92.85,89.69,91.69,1.28,2518900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-07",91.9,93.13,89.010002,90.53,-1.5,-1.63,2238900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2181,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2181},"2025-10-06",89.6,93.73,88.5,3.81,4.32,3402600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-03",87.12,89.2,85.85,88.22,0.61,0.7,2570400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1971,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-02",85,90.089996,84.72,87.61,3.72,3121700,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-01",81.97,85.58,84.47,3.39,4.18,3616400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-30",85.5,85.56,79.3,81.080002,-5.8,-6.68,5385600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-29",90.58,91.31,86.029999,86.88,-1.22,-1.38,3344100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1995,"volume":2279,"transactions":9,"vwap":2277},"2025-09-26",83.91,89.35,83.4,88.099998,3.27,4186600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1053,"volume":2287,"transactions":9,"vwap":2285},"2025-09-25",81.71,87.3,80.29,84.83,3.25,4456000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1339,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-24",83.5,85.61,81.14,81.58,1.82,3532700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":637,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-23",80.86,83.39,79.59,80.12,-0.32,2249000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1738,"volume":2311,"transactions":9,"vwap":2309},"2025-09-22",80.44,82.49,79.88,80.38,-1.46,2537400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":491,"percent_change":2089,"volume":2318,"transactions":9,"vwap":2317},"2025-09-19",82.099998,83.93,81.31,81.84,3672600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-18",80.95,81.6,79.33,80.93,0.77,0.96,2217900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":373,"volume":2335,"transactions":9,"vwap":2333},"2025-09-17",80.89,82.45,78.91,80.16,-0.78,2616700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":501,"percent_change":500,"volume":2342,"transactions":9,"vwap":2341},"2025-09-16",80.77,82,79.92,80.94,2255700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-15",78.089996,81.66,77.5,81.040001,5.06,6.66,5011900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-12",74.24,76.34,73.089996,75.98,0.93,1.24,2508600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-11",71.84,76.14,71.25,75.050003,1.73,2.36,3595600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-10",73.29,74.73,72.11,73.32,0.74,1.02,5511300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-09",75.22,76,71.39,72.58,-9.42,-11.49,13545200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2339,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2339},"2025-09-08",82.15,82.66,80.07,0.46,0.56,2332700,{"date":2397,"open":2398,"high":2399,"low":2298,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",82.21,84.89,81.54,2.27,2.86,4805500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-04",79.53,79.75,78.15,79.27,-0.84,-1.05,3900500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":266,"percent_change":520,"volume":2419,"transactions":9,"vwap":2418},"2025-09-03",79.17,80.85,78.61,80.11,1926000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-02",81.99,82.19,79.14,79.54,-5.38,-6.34,4041600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-29",85.63,87.080002,84.63,84.92,0,1738900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2434,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2434},"2025-08-28",86.7,86.98,83.72,-2.76,-3.15,3539500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-27",81.48,87.97,81.4,87.68,6.15,7.54,5504600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1593,"percent_change":2012,"volume":2460,"transactions":9,"vwap":2459},"2025-08-26",82.07,83.45,81.010002,81.53,2495900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-25",80.73,82.29,80.029999,81.29,-0.05,-0.06,2412000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-22",77.33,82.63,77.15,81.34,2.4,3.04,2876200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":695,"volume":2486,"transactions":9,"vwap":2484},"2025-08-21",77.38,79.74,76.88,78.94,0.82,2887800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":201,"volume":2494,"transactions":9,"vwap":2492},"2025-08-20",77.050003,79.49,75.88,78.12,-2.43,3456400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-19",82.3,83,80.31,80.55,-2.54,-3.06,3810800,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2509,"percent_change":604,"volume":2510,"transactions":9,"vwap":2508},"2025-08-18",81.67,84.79,83.089996,0.9,4375900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2423,"change":2516,"percent_change":2358,"volume":2517,"transactions":9,"vwap":2423},"2025-08-15",81.27,82.71,81.099998,0.76,2842300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1299,"volume":2525,"transactions":9,"vwap":2523},"2025-08-14",79.99,81.68,79.36,81.43,-0.24,3495700,{"date":2527,"open":2515,"high":2528,"low":2529,"close":2506,"change":1970,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2506},"2025-08-13",82.2,79.25,4.73,3990400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-12",78.24,80.59,75.44,77.98,-2.78,-3.44,5413100,{"date":2542,"open":2543,"high":2544,"low":2340,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-11",84.77,87.45,80.76,5.28,7,12471500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-08",72.2,76.89,71.48,75.48,5.42,7.74,7616700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-07",69.86,73.84,69.81,70.059998,2.76,4.1,5435400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-06",68.77,69.15,66.89,67.3,-0.95,-1.39,2106200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":920,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-05",69.31,69.45,66.67,68.25,-0.45,2210100,{"date":2585,"open":2586,"high":2578,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-04",68.23,67.9,68.56,0.66,0.97,3261300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2587,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2587},"2025-08-01",66.81,68.57,64.95,0.05,0.07,4282600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-31",70.050003,70.080002,65.29,67.85,-1.04,-1.51,8469100,{"date":2610,"open":2611,"high":2363,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-30",71.77,68.44,68.89,-2.71,-3.78,4953500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-29",73.81,74.44,71,71.6,-3.17,-4.24,6543200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-28",79,80.88,74.19,74.77,-8.97,-10.71,10165500,{"date":2636,"open":2637,"high":2638,"low":2339,"close":2639,"change":2640,"percent_change":687,"volume":2641,"transactions":9,"vwap":2639},"2025-07-25",84.67,84.82,83.74,-0.44,5379500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-24",82.51,86.19,81.78,84.18,5.39,6.84,7765000,{"date":2652,"open":2449,"high":2653,"low":2654,"close":2655,"change":234,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-23",82.18,77.94,78.79,-5.35,5139000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2122,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-22",78.7,83.57,78.5,83.24,7.89,6714200,{"date":2667,"open":2668,"high":2515,"low":2669,"close":2474,"change":438,"percent_change":437,"volume":2670,"transactions":9,"vwap":2474},"2025-07-21",79.85,76.82,3690800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":310,"percent_change":1722,"volume":2677,"transactions":9,"vwap":2676},"2025-07-18",77.31,79.62,76.15,77.07,6224400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-17",72.45,76.66,72.24,75.74,5.33,7.57,7862000,{"date":2688,"open":2689,"high":2621,"low":2690,"close":2691,"change":2692,"percent_change":2394,"volume":2693,"transactions":9,"vwap":2691},"2025-07-16",70.14,69.080002,70.41,0.39,2880100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":426,"percent_change":947,"volume":2700,"transactions":9,"vwap":2699},"2025-07-15",72.77,72.88,69.89,70.019997,4674000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-14",70.79,73.48,70.23,71.87,0.89,1.25,2711900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-11",70.3,71.93,70.22,70.98,-3.29,-4.43,4092000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-10",71.76,76.28,71.5,74.27,3.48,4.92,5717900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2703,"change":266,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2703},"2025-07-09",70.28,71.21,68.61,0.81,4021400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2714,"change":2740,"percent_change":2186,"volume":2741,"transactions":9,"vwap":2714},"2025-07-08",66.029999,72.17,65.95,4.72,7275300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":49,"percent_change":2501,"volume":2748,"transactions":9,"vwap":2747},"2025-07-07",66.55,67.28,64.24,65.5,2956600,{"date":2750,"open":2732,"high":2751,"low":2752,"close":2753,"change":2334,"percent_change":889,"volume":2754,"transactions":9,"vwap":2753},"2025-07-03",69.49,66.84,67.21,2322300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1926,"volume":2762,"transactions":9,"vwap":2760},"2025-07-02",65.52,68.93,64.41,67.99,5.09,4458000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":59,"percent_change":865,"volume":2769,"transactions":9,"vwap":2768},"2025-07-01",62.25,64.019997,60.64,62.9,3242600,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":753,"percent_change":158,"volume":2775,"transactions":9,"vwap":2774},"2025-06-30",64.81,62.049999,62.67,3077700,{"date":2777,"open":2778,"high":2580,"low":2779,"close":2596,"change":2780,"percent_change":1678,"volume":2781,"transactions":9,"vwap":2596},"2025-06-27",65.28,64.040001,1.2,4137300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":146,"volume":2789,"transactions":9,"vwap":2787},"2025-06-26",62.37,65.12,62.09,63.75,3.37,4054000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-25",60.16,61.15,58.85,60.38,0.2,0.33,2724800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2368,"percent_change":1495,"volume":2805,"transactions":9,"vwap":2804},"2025-06-24",58.65,61.23,58.6,60.18,3124700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":541,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-23",56.65,57.97,55.9,57.82,2.05,3791400,{"date":2815,"open":2816,"high":2817,"low":2808,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-20",59.49,59.83,56.66,-2.74,-4.61,5545500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1299,"percent_change":1298,"volume":2828,"transactions":9,"vwap":2827},"2025-06-18",59.15,60.52,59.040001,59.4,2872900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-17",60.65,60.68,58.8,59.69,-1.27,-2.08,2560200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1593,"percent_change":1943,"volume":2844,"transactions":9,"vwap":2843},"2025-06-16",62,62.23,60.7,60.96,2333200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":552,"percent_change":212,"volume":2851,"transactions":9,"vwap":2850},"2025-06-13",61.2,62.99,60.28,60.72,2500800,{"date":2853,"open":2766,"high":2854,"low":2855,"close":2856,"change":531,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-12",64.23,62.22,62.48,-4,3002900,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1340,"percent_change":82,"volume":2865,"transactions":9,"vwap":2864},"2025-06-11",65.61,65.75,63.84,65.080002,3823600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1046,"volume":2873,"transactions":9,"vwap":2871},"2025-06-10",63.21,64.55,62.72,64.2,1.9,3023200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1022,"volume":2881,"transactions":9,"vwap":2879},"2025-06-09",60.61,63.35,60.47,62.3,2.47,3391900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2817,"change":1602,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2817},"2025-06-06",60.040001,60.77,59.29,2.03,2175800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1214,"percent_change":1738,"volume":2895,"transactions":9,"vwap":2894},"2025-06-05",61,62.18,57.83,58.64,3632100,{"date":2897,"open":2898,"high":2792,"low":2899,"close":2900,"change":2901,"percent_change":2740,"volume":2902,"transactions":9,"vwap":2900},"2025-06-04",57.77,57.49,59.7,2.69,4078200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2170,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-03",55.040001,57.22,53.7,57.0099983,3.49,2977000,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-02",56.4,54.28,55.09,-0.67,-1.2,3667100,{"date":2920,"open":2808,"high":2921,"low":2922,"close":2923,"change":2065,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-30",56.69,54.81,55.76,-3.01,11048700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2899,"change":1089,"percent_change":373,"volume":2931,"transactions":9,"vwap":2899},"2025-05-29",58.5,59.029999,56.75,2866100,{"date":2933,"open":2803,"high":2934,"low":2935,"close":2936,"change":654,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-28",59.17,57.34,58.049999,-1.26,2430500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":363,"percent_change":2812,"volume":2945,"transactions":9,"vwap":2944},"2025-05-27",58.38,58.89,56.67,58.79,3263800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1730,"volume":2953,"transactions":9,"vwap":2951},"2025-05-23",56.61,57.9,56.31,57.61,-0.33,2710500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1755,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-22",56.47,58.14,55.48,57.94,2.66,2905700,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-21",58.55,58.97,56.39,56.44,-2.88,-4.86,2506000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":438,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-20",59.12,60.49,58.63,59.32,0.14,2416600,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-19",58.48,59.86,57.36,59.24,-0.97,-1.61,4076800,{"date":2989,"open":2990,"high":2991,"low":2893,"close":2992,"change":2993,"percent_change":921,"volume":2994,"transactions":9,"vwap":2992},"2025-05-16",59.91,60.78,60.21,-0.11,3821700,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2038,"percent_change":1232,"volume":3001,"transactions":9,"vwap":3000},"2025-05-15",60.02,60.35,58.57,60.32,3244000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2334,"percent_change":2937,"volume":3008,"transactions":9,"vwap":3007},"2025-05-14",62.49,62.79,60.46,61.080002,3093900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1190,"percent_change":2097,"volume":3015,"transactions":9,"vwap":3014},"2025-05-13",61.58,62.35,60.97,61.86,3563900,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1804,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-12",62.6,63.64,60.8,61.57,6.28,3994400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-09",57.71,58.62,57.07,57.93,0.49,0.85,2163100,{"date":3034,"open":2908,"high":3035,"low":3036,"close":3037,"change":1834,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-08",58.75,56.5,57.44,2.46,3404200,{"date":3041,"open":3042,"high":3042,"low":3043,"close":3044,"change":737,"percent_change":178,"volume":3045,"transactions":9,"vwap":3044},"2025-05-07",58,55.64,56.060001,2895100,{"date":3047,"open":3048,"high":3049,"low":3048,"close":2899,"change":2582,"percent_change":2334,"volume":3050,"transactions":9,"vwap":2899},"2025-05-06",56.77,58.67,2475500,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2959,"change":1139,"percent_change":3056,"volume":3057,"transactions":9,"vwap":2959},"2025-05-05",59.59,60.2,57.64,-3.91,2589600,{"date":3059,"open":2878,"high":3060,"low":2975,"close":3061,"change":3062,"percent_change":1917,"volume":3063,"transactions":9,"vwap":3061},"2025-05-02",62.060001,60.3,0.98,3471800,{"date":3065,"open":3066,"high":3067,"low":2941,"close":2976,"change":2325,"percent_change":603,"volume":3068,"transactions":9,"vwap":2976},"2025-05-01",61.37,63.46,5229800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":2964,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":2964},"2025-04-30",57,58.68,56.21,-0.91,-1.53,6029800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":491,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-04-29",58.84,59.96,58.66,59.46,1.55,2826000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":2964,"change":2485,"percent_change":3090,"volume":3091,"transactions":9,"vwap":2964},"2025-04-28",57.88,60.31,57.43,1.42,2699000,{"date":3093,"open":3094,"high":3095,"low":2808,"close":3096,"change":2640,"percent_change":2038,"volume":3097,"transactions":9,"vwap":3096},"2025-04-25",57.39,58.25,57.73,3065800,{"date":3099,"open":3100,"high":3101,"low":3100,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-04-24",55.95,58.46,58.17,2.53,4.55,2274100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3043,"change":3111,"percent_change":288,"volume":3112,"transactions":9,"vwap":3043},"2025-04-23",57.37,59.93,55.37,0.87,3699000,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-04-22",53.71,56,53.34,54.77,1.75,3.3,2805000,{"date":40,"open":3123,"high":3124,"low":36,"close":3125,"change":3126,"percent_change":913,"volume":3127,"transactions":9,"vwap":3125},52.5,53.21,53.02,0.52,3122800,{"status":3129,"indices":3130,"watchlist":3171,"sectors":3193,"benchmarks":3242},"success",[3131,3139,3146,3153,3159,3166],{"symbol":3132,"name":3133,"price":3134,"change":3135,"pct_change":3136,"is_up":3137,"sparkline":3138,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":3140,"name":3141,"price":3142,"change":3143,"pct_change":3144,"is_up":3137,"sparkline":3145,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":3147,"name":3148,"price":3149,"change":3150,"pct_change":3151,"is_up":3137,"sparkline":3152,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":3154,"name":3155,"price":3156,"change":3157,"pct_change":3151,"is_up":3137,"sparkline":3158,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":3160,"name":3161,"price":3162,"change":3163,"pct_change":3164,"is_up":3137,"sparkline":3165,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":3167,"name":3168,"price":3169,"change":2597,"pct_change":3144,"is_up":3137,"sparkline":3170,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[3172,3179,3187],{"symbol":3173,"name":3174,"price":3175,"change":3176,"pct_change":3177,"is_up":3137,"sparkline":3178,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":3180,"name":3181,"price":3182,"change":3183,"pct_change":3184,"is_up":3185,"sparkline":3186,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":3188,"name":3189,"price":3190,"change":2037,"pct_change":3191,"is_up":3185,"sparkline":3192,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[3194,3198,3203,3207,3212,3216,3221,3225,3229,3233,3237],{"name":3195,"etf":3196,"change":695,"price":3197,"is_up":3137},"Technology","XLK",197.81,{"name":3199,"etf":3200,"change":3201,"price":3202,"is_up":3137},"Financials","XLF",0.11,53.46,{"name":3204,"etf":3205,"change":3206,"price":1632,"is_up":3185},"Healthcare","XLV",-1.32,{"name":3208,"etf":3209,"change":3210,"price":3211,"is_up":3185},"Consumer Cycl","XLY",-0.03,108.81,{"name":3213,"etf":3214,"change":2952,"price":3215,"is_up":3185},"Consumer Staples","XLP",80.33,{"name":3217,"etf":3218,"change":3219,"price":3220,"is_up":3137},"Energy","XLE",1.95,62.7,{"name":3222,"etf":3223,"change":913,"price":3224,"is_up":3137},"Industrials","XLI",168.64,{"name":3226,"etf":3227,"change":2952,"price":3228,"is_up":3185},"Materials","XLB",48.54,{"name":3230,"etf":3231,"change":1089,"price":3232,"is_up":3185},"Real Estate","XLRE",40.68,{"name":3234,"etf":3235,"change":2235,"price":3236,"is_up":3137},"Utilities","XLU",39.68,{"name":3238,"etf":3239,"change":3240,"price":3241,"is_up":3185},"Comm Services","XLC",-0.93,109.94,[3243,3248,3252,3257],{"ticker":3244,"name":3245,"price":3246,"change":3247,"is_up":3137},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":3249,"name":3250,"price":3251,"change":3144,"is_up":3137},"QQQ","Invesco QQQ Trust",742.03,{"ticker":3253,"name":3254,"price":3255,"change":3256,"is_up":3137},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":3258,"name":3259,"price":3260,"change":267,"is_up":3137},"IWM","iShares Russell 2000",279.06]