[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APPF":3,"stock-historical-APPF":30,"homepage-market-summary":3110},{"ticker":4,"date":5,"profile":6,"quote":14},"APPF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AppFolio, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","AppFolio Inc provides cloud-based software solutions for the real estate industry. Its property management software offers property managers an end-to-end solution to their business needs. The group's products include cloud-based property management software (Appfolio Property Manager). Its solutions are AppFolio Property Manager Core, AppFolio Property Manager Plus, and AppFolio Property Manager Max. It also offers value-added services, such as screening, risk mitigation, and electronic payment services. Its markets are Single-Family, Multifamily, Student Housing, Affordable Housing, Community Associations, Commercial, and Investment Management. The business activity of the firm predominantly functions in the United States and it generates revenue in the form of subscription fees.","1,702","Santa Barbara, CA",{"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},202.97,205.18,208,201.39,204.24,-1.27,-0.62,340657.962818,11750,204.3116,326.040009,11.07,165200.57455532334,60.9,2836,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},142.56,335064,122298315.438897,-7.86,"2025-04-22",[41,42,52,63,74,84,95,106,116,127,138,148,159,170,180,191,202,213,224,234,244,255,266,277,288,298,309,319,329,340,351,361,372,382,393,403,414,425,436,447,458,469,479,489,499,510,521,532,542,552,563,573,584,594,605,613,622,631,640,649,657,666,675,684,693,700,709,717,726,734,743,752,761,769,778,787,796,805,814,823,832,841,850,858,866,874,883,892,901,909,917,925,934,942,951,959,967,976,985,992,999,1007,1015,1024,1033,1042,1048,1056,1064,1071,1078,1086,1093,1101,1110,1119,1128,1136,1145,1154,1163,1172,1181,1189,1198,1207,1215,1224,1232,1241,1250,1258,1265,1273,1280,1289,1297,1305,1314,1323,1331,1338,1346,1355,1363,1372,1380,1388,1396,1404,1412,1418,1427,1436,1443,1451,1459,1468,1476,1485,1493,1501,1509,1518,1527,1536,1545,1553,1562,1570,1579,1588,1597,1605,1612,1621,1628,1637,1646,1654,1663,1672,1679,1688,1696,1702,1710,1719,1727,1736,1744,1752,1759,1767,1775,1783,1792,1799,1807,1816,1823,1831,1839,1847,1854,1860,1869,1878,1886,1895,1903,1911,1918,1925,1933,1942,1950,1956,1964,1973,1982,1990,1998,2005,2013,2020,2028,2036,2044,2052,2061,2069,2078,2087,2094,2102,2110,2118,2125,2133,2141,2150,2158,2165,2173,2181,2187,2195,2203,2212,2221,2229,2237,2246,2255,2264,2272,2281,2290,2299,2306,2314,2323,2331,2338,2347,2354,2362,2370,2377,2385,2392,2399,2408,2416,2424,2433,2440,2448,2456,2465,2473,2482,2490,2499,2508,2516,2522,2529,2536,2544,2552,2559,2567,2575,2584,2592,2599,2607,2616,2625,2632,2640,2649,2657,2665,2673,2680,2689,2696,2704,2711,2719,2724,2731,2739,2746,2752,2758,2767,2774,2781,2787,2794,2802,2808,2814,2822,2828,2834,2843,2850,2857,2864,2872,2880,2887,2895,2904,2909,2917,2925,2933,2942,2951,2957,2966,2974,2981,2990,2998,3006,3012,3020,3027,3034,3041,3049,3056,3065,3071,3079,3088,3093,3102],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",202.03,206.65,200.11,3.72,1.86,187584.402928,11022,204.0424,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",197.8,203.4,195.59,200.52,4.7,2.4,263149.827459,9343,200.2658,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",194.41,199.07,191.57,195.82,-2.09,-1.06,330411.018824,11341,194.7158,{"date":75,"open":76,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",203.27,196.87,197.91,-6.31,-3.09,293459.142725,10208,198.9605,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",202.57,205.665,201.76,204.22,-0.21,-0.1,151625.581657,7776,204.0404,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",211,212.54,203.72,204.43,-5.58,-2.66,202802.008556,8927,205.4665,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",206.35,211.01,210.01,3.74,1.81,268085.451919,10695,209.5804,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",213.41,214,202.65,206.27,-3.57,-1.7,336434.901198,12198,206.3885,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",215.29,216.98,209.42,209.84,-4.79,-2.23,231776.886059,9269,210.925,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",219.58,213.205,214.63,-5.105,-2.32,518730.276372,9839,215.2025,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",221.24,222.8975,217.9,219.735,-1.435,-0.65,255729.937196,12769,220.5468,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",223.17,225.11,215.93,221.17,-4.78,-2.12,294161.731795,12882,222.1009,{"date":171,"open":172,"high":173,"low":172,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",219.34,227.96,225.95,4.08,1.84,484133.611652,16088,225.702,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",215.25,222.18,213.82,221.87,13.39,6.42,263556.261091,11838,219.5895,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",205.51,211.015,205.45,208.48,2.72,1.32,192366.571861,9634,208.3325,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",205.14,209.255,203.18,205.76,0.11,0.05,152474.805401,8137,206.4911,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",205.41,206.21,200.5701,205.65,-0.365,-0.18,157840.653441,9515,205.2784,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",214.28,202.3105,206.015,-8.265,-3.86,360401.163073,12592,204.9036,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",218.32,218.4,206.9457,-9.29,-4.16,358235.000241,12543,214.5791,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",229.39,232.195,222.16,223.57,-0.7,-0.31,319840.085807,11742,224.6578,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",223.2,227.68,222.1915,224.27,-1.01,-0.45,270887.145427,12037,224.4405,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",232.4,236.58,224.87,225.28,-8.93,-3.81,327523.255641,11878,228.7344,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",232.53,235.955,232,234.21,-0.28,-0.12,472121.495405,13384,234.1818,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",231.52,234.9,234.49,2.435,1.05,402735.139932,10225,234.0743,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-27",223.52,233.195,222.66,232.055,8.875,3.98,396434.609712,13150,230.4255,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",217.82,224,223.18,0.13,0.06,240917.06809,9689,222.1541,{"date":320,"open":302,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",225.7575,220.5101,223.05,-2.05,-0.91,307385.380158,9933,222.6228,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",223.9,228.5799,221.09,225.1,0.7,0.31,415965.122913,12107,225.2566,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-21",216.63,224.44,214.9419,224.4,5.55,2.54,362087.558496,10692,222.5873,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",214.29,220.81,218.85,3.63,1.69,332961.325608,12284,218.2346,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",202.61,215.81,201.63,215.22,11.27,5.53,445004.801864,14969,214.0133,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",197.5,206.69,203.95,7.985,4.07,285410.881809,10687,203.9688,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",200.53,202.32,193.67,195.965,-8.245,-4.04,342750.608469,11631,196.0417,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",205,199.64,204.21,0.24,0.12,265091.053474,11336,202.5151,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",197.94,206.55,193.58,203.97,7.2,3.66,408034.192028,13589,200.0457,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",199.69,202.05,194.83,196.77,-6.25,-3.08,621782.162516,14247,197.2158,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-11",196.15,203.13,195.23,203.02,3.48,1.74,421825.394005,12977,201.3041,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",195.87,200.3,195.0125,199.54,0.8,0.4,504184.826886,14869,198.5772,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",195.45,204.01,194.93,198.74,4.63,2.39,389640.705066,10938,198.9596,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-06",190.83,194.68,189.7,194.11,1.11,0.58,345970.095101,11604,193.3131,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-05",203.825,192.05,193,-6.53,-3.27,509049.422644,15610,194.8277,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",189.07,199.78,199.53,7.84,4.09,630942.280918,15131,196.2997,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",184.12,192.65,191.69,11.5,6.38,478761.349735,14830,190.3418,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",176,181.35,173.77,180.19,4.17,2.37,282135.965143,10353,179.1947,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",182.34,183.1375,173.435,176.02,-10.975,-5.87,294520.722418,11290,176.0784,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",180,190.24,179.43,186.995,8.725,4.89,417123.496,14506,187.5631,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",173.87,187.15,178.27,9.53,5.65,487875.882113,15148,182.2196,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",168.26,174.25,168.74,3.69,2.24,675206.566165,14130,170.7395,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",161.24,168.925,155.55,165.05,1.1,0.67,684881.553428,23234,163.6058,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":432,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",166.15,167.44,161.775,163.95,1.07,913908.70251,22281,163.5657,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",167.84,167.85,159.705,162.21,-5.63,-3.35,377590.521627,12751,161.3068,{"date":585,"open":586,"high":587,"low":588,"close":575,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",174.62,178.07,167.66,-11.25,-6.28,314345.986002,9691,169.8593,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",176.52,180.64,173.63,179.09,-0.64,-0.36,359302.885521,11198,178.2023,{"date":606,"open":523,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-17",184.19,178.295,179.73,-1.72,-0.95,329400,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-16",178.49001,183.48,175.78999,181.45,6.05,3.45,331700,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-15",176.58,180.095001,172.86,175.39999,0.94,0.54,263800,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-14",172.41,178.832,171.25999,174.46001,-5.44,-3.02,239100,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-13",178.089996,181.19,176.089996,179.89999,4.32,2.46,307700,{"date":650,"open":651,"high":523,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",179.029999,174.56,175.58,0.27,0.15,195100,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",172.39,177.22,170.84,175.31,-1.17,-0.66,272400,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",175.49001,177.5,174.87,176.48,-2.94,-1.64,326000,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",179.96001,183,177.94,179.42,3.36,1.91,581200,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",170.50999,176.12,169.31,176.059998,5.16,3.02,360100,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":547,"volume":699,"transactions":9,"vwap":697},"2026-07-02",164.17999,172.87,170.89999,6.08,358000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",162.75999,171.94,162.64,164.82001,4.47,2.79,395800,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",154.59,160.64,160.35001,3.78,2.41,363000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-29",158.039993,159.97,153.53,156.57001,0.93,0.6,299700,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-26",144.94,156.16,155.64,10.86,7.5,414600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-25",147.53,150.089996,144.32001,144.78,-4.03,-2.71,450700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",147.5,150.31,146.054993,148.81,2.25,1.54,248600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",147.49001,149.92999,144.75999,146.56,2.18,1.51,369100,{"date":762,"open":763,"high":764,"low":35,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",148.13,153.33,144.38,-7.12,-4.7,453400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",147.75999,152.91,146.19,151.5,2.91,1.96,855800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",156.36,160.82001,148.315,148.59,-9.3,-5.89,375600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",157.84,161.32001,156.69,157.89,-0.32,-0.2,347600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",162.020004,165.23,158.0099945,158.21001,-3,-1.86,276500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",159.56,162.0099945,153.813,161.21001,1.53,0.96,286300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",165.57001,166.75,159.50999,159.67999,-8.64,-5.13,275400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",166.39999,173.39,164.705,168.32001,-0.97,-0.57,350000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",162.61,169.86,161.85001,169.28999,4.39,2.66,413400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",164.44,168.13,161.11,164.89999,-2.04,-1.22,510300,{"date":851,"open":852,"high":853,"low":836,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",166.25999,168.87,166.94,3.29,2.01,393000,{"date":859,"open":860,"high":703,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",171.46001,163.183,163.64999,-2.62,-1.58,281300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":133,"volume":873,"transactions":9,"vwap":871},"2026-06-03",170.99001,171.11,161.55,166.27,-8.36,440600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",172.61,177.86,171,174.63,-4.67,-2.6,477600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-01",164.5,179.52,163.5,179.3,18.13,11.25,481700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-29",159.17999,162.5,156.7,161.17,1.99,1.25,397700,{"date":902,"open":903,"high":904,"low":905,"close":894,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":894},"2026-05-28",162,163.97,157.83,-3.84,-2.36,421500,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",160.64999,166.91,163.020004,-0.75,-0.46,611400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":250,"volume":924,"transactions":9,"vwap":922},"2026-05-26",163.63,165.7,162.355,163.77,-1.15,450400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-22",162.7,168.050003,162.625,164.92,2.55,1.57,425300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":21,"volume":941,"transactions":9,"vwap":939},"2026-05-21",160.69,164.19,158.69501,162.37,-1.02,289600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",156.75,163.89999,152.435,163.39,3.57,2.23,275500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":682,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-19",160.19,168.17999,159.39999,159.82001,1.21,386900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":485,"volume":966,"transactions":9,"vwap":964},"2026-05-18",151.089996,159.2,150.86501,157.91,6.21,201000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",150.83,155.34,149.96001,151.7,1.46,0.97,227700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",150.53,152.718,146.17,150.24001,-0.29,-0.19,224000,{"date":986,"open":987,"high":987,"low":988,"close":978,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-05-13",153.029999,145.14,-4.85,-3.12,497900,{"date":993,"open":712,"high":994,"low":995,"close":996,"change":997,"percent_change":863,"volume":998,"transactions":9,"vwap":996},"2026-05-12",160.845,155.28999,155.38,-4.18,315600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":807,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":807},"2026-05-11",165.45,166.56,156.98801,-7.03,-4.22,289700,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",168.53999,161.73,166.59,-3.62,-2.13,362800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",170.059998,174,170,170.21001,3.04,1.82,350500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",171.050003,171.089996,165.5,167.17,-5.59,-3.24,203100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-05",173.44,175,168.85001,172.75999,-0.87,-0.5,304800,{"date":1043,"open":1044,"high":1045,"low":860,"close":598,"change":1046,"percent_change":336,"volume":1047,"transactions":9,"vwap":598},"2026-05-04",172.71001,177.82001,0.53,257700,{"date":1049,"open":860,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",177.47,170.24001,173.10001,6.01,3.6,344900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":569,"volume":1063,"transactions":9,"vwap":1061},"2026-04-30",162.92,168.16,160,167.089996,1.77,386400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":324,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",168.39999,163.089996,165.32001,-3.46,316700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":829,"percent_change":830,"volume":1077,"transactions":9,"vwap":1076},"2026-04-28",170.435,174.82001,166.45,168.78,445600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":654,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",170.97501,175.085007,165.88,169.75,0.46,508500,{"date":1087,"open":1088,"high":1089,"low":836,"close":837,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":837},"2026-04-24",166.85001,175.71001,16.99,11.16,830200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":230,"volume":1100,"transactions":9,"vwap":1098},"2026-04-23",154.53999,156.89999,149.46001,152.3,-6.11,582500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",158.95,159.96001,155.56,158.41,0.28,0.18,244200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-21",159.53999,164.42,157.24001,158.13,-0.54,-0.34,263700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-20",156.080002,159.31,154.72501,158.67,2.2,1.41,246500,{"date":1129,"open":800,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-17",159.94,156.14,156.47,1.26,0.81,281200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-16",157.75999,159.35001,154.78,155.21001,0.35,0.23,284300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",150.75999,155.78,149,154.86,6.02,4.04,325300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",148.72,152.535,147.16,148.84,0.32,0.22,222900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",143.49001,149.14,143.14,148.52,5.18,3.61,300900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",148.71001,149.495,142.73,143.34,-5.27,-3.55,334400,{"date":1182,"open":764,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",153.37,145.45,148.61,-6.05,-3.91,404100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",160.62,163.73,154.52,154.66,-1.98,-1.26,301200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-07",159.020004,160.21001,156.21001,156.64,-2.85,-1.79,171100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":759,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",156.24001,159.81,154.12,159.49001,2.38,291000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-02",154.14,158.13499,150.119,157.11,2.97,1.93,222000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1217,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1217},"2026-04-01",159.99001,161.23,152.81,-3.68,-2.33,407800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",158,161.87,155.13,157.82001,2,1.28,287200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",157,159,154.089996,155.82001,0.14,0.09,403000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":803,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",156.66,157.61,154.16,155.67999,-2.95,368400,{"date":1259,"open":1260,"high":1261,"low":719,"close":1262,"change":315,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",158.57001,164.34,158.63,0.04,338400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1260,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1260},"2026-03-25",163.23,164.815,155.72501,-2.48,-1.54,281000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1179,"volume":1279,"transactions":9,"vwap":1277},"2026-03-24",165.050003,158.71001,161.050003,-5.92,473300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",167.8,168.67999,164.575,166.97,0.87,0.52,416000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":250,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",163.96001,168.89999,161.14,166.10001,-0.42,843000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1039,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",166.17999,172.67,165.020004,166.8,-0.52,237400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",165.95,169.53,165.60001,167.67,-0.81,-0.48,285200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",171.45,177.36501,167.56,168.48,-1.92,-1.13,428600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":848,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",172.5,175.19,170.020004,170.39999,-2.1,471800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1325,"change":1012,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1325},"2026-03-13",177.58,179.97,171.72,-2.06,282300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":687,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":687},"2026-03-12",177.89,183.070007,174.66499,-2.87,-1.6,262500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-11",186.24001,188.17999,176.99001,178.99001,-6.17,-3.33,454300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",188.46001,180.61,185.16,-4.55,-2.4,307900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",189.37,191.62,186.48,189.71001,-1.46,-0.76,437900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":559,"volume":1379,"transactions":9,"vwap":1377},"2026-03-06",189.84,192.089996,187.039993,191.17,1.27,247400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1286,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",188.050003,193.3,187.56,189.89999,1.64,380100,{"date":1389,"open":1390,"high":1385,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-04",188.66,186.19,188.25999,-0.14,-0.07,211300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":646,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",177.17,189.50999,175.28,188.39999,7.8,506100,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-02",174.59,181.99001,180.60001,2.84,1.6,367200,{"date":1413,"open":1018,"high":1340,"low":1414,"close":1415,"change":464,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",169.99001,177.75999,0.63,519900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-26",167.75999,177.78,167.19,176.64999,9.96,5.98,534100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",167.050003,169.85001,165.080002,166.69,0.43,0.26,402100,{"date":1437,"open":1438,"high":1430,"low":1439,"close":852,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":852},"2026-02-24",163.88,161.13,2.93,1.79,528100,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",170.56,162.2,163.33,-8.9,-5.17,486100,{"date":1452,"open":1036,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-20",176.14999,170.45,172.23,-4.15,-2.35,413100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-19",177.050003,177.55,173.059998,176.38,-0.4,-0.23,263600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-18",168.55,177.089996,176.78,7.99,4.73,436800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",177.91,179,166.36,168.78999,-9.62,-5.39,606800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1126,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",177.63,180.95,176.98,178.41,2.48,454200,{"date":1494,"open":1495,"high":1496,"low":1052,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",178.74001,181.49001,175.92999,-2.81,-1.57,452900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1495,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1495},"2026-02-11",188,189.0099945,175.67,-9.56,-5.08,466000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-10",185.42,188.855,183.965,188.3,4.51,2.45,461100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-09",180.45,184.33,178.28999,183.78999,4.065,2.26,663700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-06",180.020004,185.78,178.063004,179.72501,2.365,1.33,546800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-05",184.42999,187,176.87,177.36,-6.79,-3.69,510600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1247,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",182.53999,187.035004,180.53,184.14999,0.08,572800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",192.55,193.42,179.88,184.0099945,-11.05,-5.66,754800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1169,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",192.5,196.92,191.73,195.059998,2.73,456200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-30",194.49001,196.448,186.45,189.88,-17.22,-8.31,1349300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-29",214.91,215.2,204.065002,207.10001,-10.9,-5,638500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",218.14999,221.089996,215.33,218,1.94,0.9,261000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-27",218.44,213.295,216.059998,-2.8,-1.28,308400,{"date":1606,"open":1607,"high":1608,"low":142,"close":1609,"change":830,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-26",219.71001,227.28799,218.86,-0.26,377400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",222.48,223.175,218.25999,219.42999,-3.05,-1.37,227900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1614,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1614},"2026-01-22",219.64999,226.029999,4.67,2.14,251000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-21",211.35001,218.64999,209.22,217.81,6.52,3.09,439800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-20",212.75999,218.32001,210.88,211.28999,-6.6,-3.03,383700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1311,"volume":1653,"transactions":9,"vwap":1651},"2026-01-16",220.029999,222.285,215.95,217.89,-1.78,224500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-15",214.46001,220.12,212.97,219.67,6.72,3.16,386800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-14",220.62,221.67,209.94,212.95,-8.22,-3.72,423300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":164,"change":673,"percent_change":1677,"volume":1678,"transactions":9,"vwap":164},"2026-01-13",222.50999,225.089996,219.66,-0.74,375900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",226,229.41,222.53,222.81,-3.77,-1.66,335100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1108,"volume":1695,"transactions":9,"vwap":1693},"2026-01-09",226.17,231.89999,222.39,226.58,0.41,305800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1160,"percent_change":1247,"volume":1701,"transactions":9,"vwap":1690},"2026-01-08",225.85001,229.53999,224.63,291900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1698,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1698},"2026-01-07",236,239.86,225.53999,-8.97,-3.82,338000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",231.72,236.23,228.64799,234.82001,1.02,0.44,232300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-05",228.75,239.33501,233.8,3.43,1.49,229200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-02",232.44,233.492,225.245,230.37,-2.28,-0.98,203900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1196,"volume":1743,"transactions":9,"vwap":1741},"2025-12-31",234.78999,235.78999,232.28,232.64999,-2.98,152800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":829,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",235.36,239.67999,234.98,235.63,-0.41,92500,{"date":1753,"open":1754,"high":1755,"low":1748,"close":1756,"change":1757,"percent_change":982,"volume":1758,"transactions":9,"vwap":1756},"2025-12-29",237.23,238.17,236.60001,-0.69,102300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1286,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-26",235.66,238.57001,235.14999,237.28999,0.37,89200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1084,"volume":1774,"transactions":9,"vwap":1772},"2025-12-24",233.94,237.86,233.45,236.42,1.09,57700,{"date":1776,"open":1777,"high":1756,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-23",235.16,232.27,235.33,-0.88,-0.37,125300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-22",233.41,238.2,232.265,236.21001,2.52,1.08,215800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":324,"percent_change":1039,"volume":1798,"transactions":9,"vwap":1797},"2025-12-19",238.88,238.98,232.91,233.69,306800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":682,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-18",235.46001,238.8,234.14,235.74001,0.82,243500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-17",231.21001,237.34,230.33,233.83,2.77,1.2,199900,{"date":1817,"open":312,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":775,"volume":1822,"transactions":9,"vwap":1820},"2025-12-16",232.235,222.23,231.059998,6.54,259500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1041,"transactions":9,"vwap":1828},"2025-12-15",231.14,231.5,223.089996,224.52,-6.91,-2.99,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1386,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-12",234.23,239,230.53999,231.42999,0.71,203400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1686,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-11",231.66,235.783,229.248,229.78999,-0.72,269300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":166,"percent_change":325,"volume":1853,"transactions":9,"vwap":1852},"2025-12-10",233.57001,237.5,230.60001,231.45,272600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1849,"change":32,"percent_change":1433,"volume":1859,"transactions":9,"vwap":1849},"2025-12-09",232.35001,234.87,231.25,201600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",234.050003,235.3,230.63,232.57001,-2.84,-1.21,200300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-05",234.63,240.78,232.905,235.41,-0.35,-0.15,172900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":283,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",235.42999,236.27499,232.55299,235.75999,-0.67,157000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-03",231.50999,237.27,230.98,236.42999,5.11,2.21,170900,{"date":1896,"open":1721,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-02",233.020004,226.33,231.32001,4.21,1.85,155300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":663,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-01",225.050003,230.34,224.53999,227.11,-0.51,252800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":399,"percent_change":209,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",229.48,230,227.80499,228.28,61400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":610,"percent_change":914,"volume":1924,"transactions":9,"vwap":1923},"2025-11-26",228.58,231.77,227.19501,228.16,114500,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-25",225.84,230.87,229.88,3.76,1.66,249100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-24",228.62,230.91,224.245,226.12,-2.5,-1.09,196600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1935,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1935},"2025-11-21",222.74001,229.070007,221.31,7.31,3.3,274900,{"date":1951,"open":1952,"high":343,"low":1953,"close":1946,"change":1312,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1946},"2025-11-20",223.38,219.64,-0.22,188500,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-19",231.31,217.35001,221.78999,-6.29,-2.76,284900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",235.78,238.22,219.87,228.080002,-10.2,-4.28,334500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-17",245.81,247.36,236.37,238.28,-9.68,-3.9,223100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":973,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-14",243.67,250.81,242.42999,247.96001,0.59,225300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1271,"volume":1997,"transactions":9,"vwap":1995},"2025-11-13",249.8,251.089996,245.28,246.5,-3.85,172600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":601,"percent_change":1393,"volume":2004,"transactions":9,"vwap":2003},"2025-11-12",251.45,252.14,247.57001,250.35001,184800,{"date":2006,"open":2007,"high":2008,"low":2003,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-11",253.66,256.85999,250.71001,-4.25,-1.67,198500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1661,"percent_change":899,"volume":2019,"transactions":9,"vwap":2018},"2025-11-10",252.7,257.57001,250.42999,254.96001,198700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":811,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-07",245.8,253.84,244.19,251.8,0.61,160200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1498,"volume":2035,"transactions":9,"vwap":2033},"2025-11-06",257.64001,258.059998,249.345,250.27,-7.23,209200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":990,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-05",261.64999,263.39999,253.94501,257.5,-1.2,299000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":673,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-04",262,265.019989,254.34,260.62,-0.63,432400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-03",254,264.17999,250.89999,262.26001,7.83,3.08,695300,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-31",219,258.57999,254.42999,18.72,7.94,899600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-30",237.24001,240.63,230.49001,235.71001,-2.96,-1.24,478900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-29",243.0099945,244.73,236.425,238.67,-5.61,-2.3,365600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2089,"change":2092,"percent_change":1465,"volume":2093,"transactions":9,"vwap":2089},"2025-10-28",244.28,246,240,-0.99,193800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":569,"volume":2101,"transactions":9,"vwap":2099},"2025-10-27",242.67999,247.56,241.94299,245.27,2.59,310300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2096,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2096},"2025-10-24",245.92999,247,240.89,3.13,1.31,215500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":750,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-23",238.0099945,241.24001,237,239.55,0.65,151100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2112,"change":2085,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2112},"2025-10-22",240.070007,240.74001,236.22,-0.96,148100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1394,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-21",239.95,242.5,236.074005,240.31,-0.03,239000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1815,"transactions":9,"vwap":2138},"2025-10-20",236.39999,240.88,234.67,240.38,4.87,2.07,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-17",227.91,237.074997,225.25,235.50999,12.2,5.46,441600,{"date":2151,"open":2152,"high":1732,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-16",228.84,223.28,223.31,-5.24,-2.29,302500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":294,"percent_change":1084,"volume":2164,"transactions":9,"vwap":2163},"2025-10-15",227.99001,228.97,225,228.55,333300,{"date":2166,"open":2167,"high":279,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-14",224.89999,222.91,227.5,2.15,0.95,407700,{"date":2174,"open":2175,"high":2176,"low":1952,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-13",224.74001,228.74001,225.35001,0.48,0.21,288100,{"date":2182,"open":2183,"high":2183,"low":312,"close":270,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":270},"2025-10-10",232.39,-5.85,-2.54,260000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2011,"volume":2194,"transactions":9,"vwap":2192},"2025-10-09",235,236.76401,230.28,230.72,-3.93,207200,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-08",239.88,233.578,234.64999,-4.87,-2.03,325500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-07",242.33,243,236.49001,239.52,-3.96,-1.63,324100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-06",250,250.345,242.095001,243.48,-6.38,-2.55,310900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1830,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-03",251.92,255.25301,248.34,249.86,-1.18,313900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1543,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-02",256.20001,257.35501,249.85001,252.85001,-1.44,364600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-01",275.28,277.73001,254.14999,256.54001,-19.12,-6.94,495700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-30",282.42001,283.14001,274.57999,275.66,-6.92,-2.45,244600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-29",280.17999,282.60999,277.42999,282.57999,4.05,1.45,177800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":723,"volume":2271,"transactions":9,"vwap":2269},"2025-09-26",276.39999,279.23001,274.35999,278.53,2.56,142900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-25",279.19,279.39001,275.01001,275.97,-3.71,-1.33,154900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-24",280.92999,282.48499,276.64001,279.67999,-0.68,-0.24,130400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-23",284.76999,285.44,280.34,280.35999,-4.82,-1.69,225600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1170,"percent_change":1239,"volume":2305,"transactions":9,"vwap":2304},"2025-09-22",281.049988,285.60999,278.78,285.17999,244900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":724,"volume":2313,"transactions":9,"vwap":2311},"2025-09-19",279.29001,281.88,276.10501,281.57001,1.68,346100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-18",276.95001,280.63,275.935,279.89001,3.14,1.13,143400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1108,"volume":2330,"transactions":9,"vwap":2328},"2025-09-17",276.45001,278.10001,272.5,276.75,0.49,198400,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2209,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-16",280.29999,273.39999,276.26001,-1.41,164600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-15",276.089996,280.64001,275.73001,280.22,4.13,1.5,237500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2340,"change":1483,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2340},"2025-09-12",284.32999,284.48001,275.64999,-1.91,259700,{"date":2355,"open":2328,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-11",282.67499,275.95001,281.48001,4.76,1.72,233900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1343,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-10",279.59,280.26001,275.57999,276.72,-1.03,270200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2364,"change":2375,"percent_change":1361,"volume":2376,"transactions":9,"vwap":2364},"2025-09-09",286.60001,287.5,277.45001,-6.87,202100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":465,"volume":2384,"transactions":9,"vwap":2382},"2025-09-08",284.89001,288.73499,284.084991,286.45999,1.65,258200,{"date":2386,"open":2387,"high":2388,"low":2295,"close":2389,"change":2390,"percent_change":898,"volume":2391,"transactions":9,"vwap":2389},"2025-09-05",281.56,285.052002,284.81,5.57,177600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":569,"volume":2361,"transactions":9,"vwap":2397},"2025-09-04",275.81,279.26001,272.75,279.23999,2.95,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-03",273.95001,276.44,270.62,276.29001,2.75,1.01,258000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":906,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",272.82001,278.79999,272.41,273.54001,-1.38,166700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2419},"2025-08-29",276.13,277.38,272.73001,1.16,0.42,221100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-28",276.39001,278.95499,275.29001,276.22,-0.05,-0.02,180300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":347,"percent_change":723,"volume":2439,"transactions":9,"vwap":2438},"2025-08-27",274.34,277.64999,274.12,276.26999,285600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":70,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-26",274.88,278,271.84,273.73001,-0.39,406600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":983,"volume":2455,"transactions":9,"vwap":2453},"2025-08-25",274.31,277.245,272.405,274.79001,-0.53,242100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-22",270,276.51999,267.89999,275.32001,5.35,1.98,328200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":628,"volume":2472,"transactions":9,"vwap":2470},"2025-08-21",265.32999,270.34,264.94501,269.97,2.51,188600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-20",269.67001,270.345,266.89499,267.45999,-2.47,-0.92,235200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":336,"volume":2489,"transactions":9,"vwap":2487},"2025-08-19",268.12,273.5,266.59,269.92999,0.83,267200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-18",266.73001,272.79999,265.26001,269.10001,3.805,1.43,314600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-15",264.98001,268,263.73001,265.29501,-0.105,-0.04,274400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2076,"volume":2515,"transactions":9,"vwap":2513},"2025-08-14",268.5,270.86499,264.89999,265.39999,-3.32,239900,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":1670,"percent_change":1619,"volume":2521,"transactions":9,"vwap":2520},"2025-08-13",275.76001,264.32999,268.72,303500,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":802,"volume":2528,"transactions":9,"vwap":2526},"2025-08-12",281.070007,268.60001,272.44,-8.44,410100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1270,"percent_change":1780,"volume":2535,"transactions":9,"vwap":2534},"2025-08-11",281.98001,290.54501,279.63101,280.88,457200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1560,"volume":2543,"transactions":9,"vwap":2541},"2025-08-08",300,300.25,282.73999,283.35999,-17.01,635500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":906,"volume":2551,"transactions":9,"vwap":2549},"2025-08-07",312.84,315.30801,298.95999,300.37,-12,605700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2279,"percent_change":1295,"volume":2558,"transactions":9,"vwap":2557},"2025-08-06",315.70999,315.76001,302.35999,312.37,491800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1457,"volume":2566,"transactions":9,"vwap":2564},"2025-08-05",321.70001,323.33499,310.32001,313.70001,-7.55,564400,{"date":2568,"open":2569,"high":25,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-04",321.79999,315.98999,321.25,2.1,0.66,894600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-01",283,320.35999,282.50201,319.14999,51.77,19.36,1105200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1661,"volume":2591,"transactions":9,"vwap":2589},"2025-07-31",263.85001,270.76001,260.91,267.38,8.18,543900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2414,"percent_change":2454,"volume":2598,"transactions":9,"vwap":2597},"2025-07-30",261.72,262.89001,257.59299,259.20001,216300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1248,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-29",259.19,262.19,256.66,260.57999,0.03,330200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-28",265,266.54999,260.19,260.48999,-4.05,-1.53,266100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-25",263.42001,264.81,258.62,264.54001,3.11,1.19,219700,{"date":2626,"open":2627,"high":2501,"low":2628,"close":2629,"change":2630,"percent_change":2131,"volume":2631,"transactions":9,"vwap":2629},"2025-07-24",261.42001,260.19501,261.42999,-0.09,253900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2109,"transactions":9,"vwap":2637},"2025-07-23",255.75999,262.48001,255.2,261.51999,6.03,2.36,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-22",253.61,255.66,251.94501,255.49001,3.26,1.29,184700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1239,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-21",251.42,255.96001,250.28999,252.23,0.51,220000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":638,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-18",256.070007,258.38,249.044998,250.95,-1.19,180700,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-17",247.67,256.51001,253.97,8.03,3.27,371900,{"date":2674,"open":2136,"high":2675,"low":2136,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-16",247.13,245.94,5.34,2.22,246600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-15",243.029999,244.95,239.63,240.60001,-1.45,-0.6,233600,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":176,"volume":2695,"transactions":9,"vwap":2693},"2025-07-14",236.059998,243.38499,242.050003,4.37,247000,{"date":2697,"open":2698,"high":2699,"low":1788,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-11",243.89999,243.995,237.67999,-7.68,-3.13,250800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2368,"percent_change":1295,"volume":2710,"transactions":9,"vwap":2709},"2025-07-10",245.17999,248.847,241.75,245.36,192700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":681,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-09",244.89999,246.63,240.92999,246.39,1.38,175400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2682,"change":1525,"percent_change":628,"volume":2157,"transactions":9,"vwap":2682},"2025-07-08",240.8,243.64999,238.45,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":548,"volume":2730,"transactions":9,"vwap":2728},"2025-07-07",233.42,241.039993,240.77,5.28,253000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1409,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-03",232.13,237.315,231.92999,235.49001,1.22,159100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":1741,"change":1409,"percent_change":2744,"volume":2745,"transactions":9,"vwap":1741},"2025-07-02",229.16,233.347,227.44,1.24,230000,{"date":2747,"open":2748,"high":1796,"low":2749,"close":2750,"change":2751,"percent_change":794,"volume":612,"transactions":9,"vwap":2750},"2025-07-01",229.64,226.91,229.81,-0.47,{"date":2753,"open":2176,"high":2754,"low":2755,"close":2191,"change":2398,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2191},"2025-06-30",230.75,224.66,1.3,351800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-27",229.24001,231.75999,223.67999,227.33,-1.96,-0.85,441400,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":155,"volume":2773,"transactions":9,"vwap":2771},"2025-06-26",232.020004,227.72,229.28999,-1.5,199600,{"date":2775,"open":1803,"high":2776,"low":2777,"close":2778,"change":1205,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-25",235.39,229.71001,230.78999,-0.77,240200,{"date":2782,"open":2783,"high":1873,"low":2784,"close":2785,"change":2261,"percent_change":1062,"volume":2786,"transactions":9,"vwap":2785},"2025-06-24",228.89999,228.33501,232.58,230200,{"date":2788,"open":2789,"high":1914,"low":2063,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-23",222.039993,228.53,5.24,2.35,218500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":794,"volume":2801,"transactions":9,"vwap":2799},"2025-06-20",223.73,225.78,221.16499,223.28999,-0.44,373900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2796,"change":2622,"percent_change":1126,"volume":2807,"transactions":9,"vwap":2796},"2025-06-18",221.27,227.14999,219.83,280400,{"date":2809,"open":2177,"high":2177,"low":2810,"close":1665,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":1665},"2025-06-17",218.55499,-6.96,-3.06,259600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":856,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-16",226.34,229.14,225.147,227.58,0.89,241400,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2686,"percent_change":600,"volume":2827,"transactions":9,"vwap":2826},"2025-06-13",222.5,228.21001,225.57001,401200,{"date":2829,"open":2830,"high":2831,"low":1698,"close":2832,"change":1311,"percent_change":601,"volume":2833,"transactions":9,"vwap":2832},"2025-06-12",227.47,231.22,227.020004,341700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-11",228.44,231.050003,226.27499,227.83,-0.61,-0.27,336900,{"date":2844,"open":1683,"high":2845,"low":2846,"close":2836,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2836},"2025-06-10",231.58,220.059998,10.49,4.81,548400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":335,"percent_change":1160,"volume":2856,"transactions":9,"vwap":2855},"2025-06-09",217.74001,219.85001,215.75,217.95,258500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2262,"percent_change":559,"volume":2863,"transactions":9,"vwap":2862},"2025-06-06",216.74001,217.86501,213.84,217.25,242600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":261,"volume":2871,"transactions":9,"vwap":2869},"2025-06-05",217.98,219.33,215.014999,215.8,-2.21,257900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1393,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-04",217.49001,221.25999,217.41499,218.0099945,-0.06,193200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":1590,"change":2885,"percent_change":305,"volume":2886,"transactions":9,"vwap":1590},"2025-06-03",210.42,218.73,210.19,8.34,218400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":600,"volume":2894,"transactions":9,"vwap":2892},"2025-06-02",209.53,211.67999,204.60001,209.81,-1.36,210900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-30",209.39,211.59,204.85001,211.17,1.75,0.84,300200,{"date":2905,"open":2906,"high":2907,"low":395,"close":131,"change":2107,"percent_change":2908,"volume":2863,"transactions":9,"vwap":131},"2025-05-29",206.48,210.13499,1.52,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-28",212.87,205.66,206.28999,-7.06,-3.31,153300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2312,"volume":2924,"transactions":9,"vwap":2922},"2025-05-27",212.5,214.10001,211.48,213.35001,3.52,201200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":759,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-23",205.69,210.875,205.125,209.83,0.72,180200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-22",207.25,210.11501,205.274,208.32001,2.13,1.03,202900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-21",210.71001,212.63,205.96001,206.19,-7.28,-3.41,160400,{"date":2952,"open":2920,"high":2953,"low":2954,"close":2955,"change":1321,"percent_change":2454,"volume":2956,"transactions":9,"vwap":2955},"2025-05-20",217.50999,212.41,213.47,163600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-19",216.070007,218.315,214.44501,214.60001,-4.31,-1.97,253300,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-16",211.45,221.14,218.91,6.48,3.05,263400,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":336,"percent_change":655,"volume":2980,"transactions":9,"vwap":2979},"2025-05-15",212.25999,213.5,209.24001,212.42999,230800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-14",215.28999,216.62,211.10001,212.12,-4.58,-2.11,320500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":1180,"transactions":9,"vwap":2995},"2025-05-13",220.97,221,216.28999,216.7,-4.08,-1.85,{"date":2999,"open":3000,"high":3001,"low":1656,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-12",220.41,222.34,220.78,6.49,3.03,289500,{"date":3007,"open":2854,"high":3008,"low":3009,"close":3010,"change":1369,"percent_change":2287,"volume":3011,"transactions":9,"vwap":3010},"2025-05-09",216.87,213.485,214.28999,205400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2854,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2854},"2025-05-08",215.10001,217.745,213.64,1.23,0.57,266400,{"date":3021,"open":3022,"high":3023,"low":2979,"close":3024,"change":198,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-07",215.34,217.172,214.52,0.62,239400,{"date":3028,"open":97,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":2454,"volume":3033,"transactions":9,"vwap":3031},"2025-05-06",215.14,210.11,213.2,-1.14,219800,{"date":3035,"open":3036,"high":3037,"low":3036,"close":3038,"change":3039,"percent_change":1790,"volume":3040,"transactions":9,"vwap":3038},"2025-05-05",209.45,216.2,214.34,2.28,207500,{"date":3042,"open":3043,"high":3044,"low":2978,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-02",209.67999,214.16,212.059998,5.43,2.63,244300,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":208,"percent_change":209,"volume":3055,"transactions":9,"vwap":3054},"2025-05-01",207.91,209.823,203.86,206.63,406900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-04-30",199.17999,207.070007,198.7,206.52,2.8,1.37,452100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":99,"change":949,"percent_change":464,"volume":3070,"transactions":9,"vwap":99},"2025-04-29",201.48,204.58501,199.49001,387900,{"date":3072,"open":3073,"high":3074,"low":3073,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-04-28",192.0099945,202.059998,201.49001,9.47,4.93,940800,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-04-25",208.25999,208.685,190.24001,192.020004,-42.63,-18.17,1561900,{"date":3089,"open":2805,"high":2189,"low":3090,"close":2199,"change":3091,"percent_change":305,"volume":3092,"transactions":9,"vwap":2199},"2025-04-24",226.8,8.99,312000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-04-23",227.46001,233.64,225.0099945,225.66,5.37,2.44,333000,{"date":39,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},212.0099945,220.38,210.45,220.28999,8.28,3.91,260600,{"status":3111,"indices":3112,"watchlist":3152,"sectors":3172,"benchmarks":3221},"success",[3113,3121,3127,3132,3138,3144],{"symbol":3114,"name":3115,"price":3116,"change":3117,"pct_change":3118,"is_up":3119,"sparkline":3120,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3122,"name":3123,"price":3124,"change":3125,"pct_change":32,"is_up":3119,"sparkline":3126,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":3128,"name":3129,"price":3130,"change":2214,"pct_change":2329,"is_up":3119,"sparkline":3131,"date":5},"DJI","DOW JONES",51177,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3133,"name":3134,"price":3135,"change":3136,"pct_change":2623,"is_up":3119,"sparkline":3137,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3139,"name":3140,"price":3141,"change":3142,"pct_change":1595,"is_up":3119,"sparkline":3143,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3145,"name":3146,"price":3147,"change":3148,"pct_change":3149,"is_up":3150,"sparkline":3151,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3153,3159,3165],{"symbol":3154,"name":3155,"price":3156,"change":1635,"pct_change":3157,"is_up":3119,"sparkline":3158,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3160,"name":3161,"price":3162,"change":3163,"pct_change":1716,"is_up":3119,"sparkline":3164,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3166,"name":3167,"price":3168,"change":3169,"pct_change":3170,"is_up":3119,"sparkline":3171,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3173,3177,3181,3186,3190,3195,3199,3204,3208,3212,3217],{"name":3174,"etf":3175,"change":2406,"price":3176,"is_up":3119},"Technology","XLK",199.81,{"name":3178,"etf":3179,"change":315,"price":3180,"is_up":3119},"Financials","XLF",53.49,{"name":3182,"etf":3183,"change":3184,"price":3185,"is_up":3150},"Healthcare","XLV",-0.01,166.18,{"name":3187,"etf":3188,"change":2321,"price":3189,"is_up":3119},"Consumer Cycl","XLY",110.04,{"name":3191,"etf":3192,"change":3193,"price":3194,"is_up":3119},"Consumer Staples","XLP",0.25,80.53,{"name":3196,"etf":3197,"change":443,"price":3198,"is_up":3119},"Energy","XLE",62.95,{"name":3200,"etf":3201,"change":3202,"price":3203,"is_up":3119},"Industrials","XLI",0.78,169.95,{"name":3205,"etf":3206,"change":2573,"price":3207,"is_up":3119},"Materials","XLB",48.86,{"name":3209,"etf":3210,"change":1160,"price":3211,"is_up":3119},"Real Estate","XLRE",40.81,{"name":3213,"etf":3214,"change":3215,"price":3216,"is_up":3119},"Utilities","XLU",0.38,39.83,{"name":3218,"etf":3219,"change":1142,"price":3220,"is_up":3119},"Comm Services","XLC",110.32,[3222,3227,3231,3235],{"ticker":3223,"name":3224,"price":3225,"change":3226,"is_up":3119},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3228,"name":3229,"price":3230,"change":1716,"is_up":3119},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3232,"name":3233,"price":3234,"change":2329,"is_up":3119},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3236,"name":3237,"price":3238,"change":1595,"is_up":3119},"IWM","iShares Russell 2000",281.52]