[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BH":3,"stock-historical-BH":31,"homepage-market-summary":3118},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Biglari Holdings Inc. Class B Common Stock","NYSE",null,"RETAIL-EATING PLACES","Biglari Holdings Inc is a holding company that owns subsidiaries in a range of businesses. The company's reportable segments include Restaurant Operations, Insurance Operations, and Oil and Gas Operations. Its restaurant operations include Steak n Shake and Western Sizzlin. Its insurance operations include First Guard, Southern Pioneer, and Biglari Reinsurance. Oil and gas operations include Southern Oil and Abraxas Petroleum. The company also reports segment information for Maxim. The majority of revenue is derived from the Restaurant Operations Segment.","2,359","San Antonio, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},363.76,362,364.42,356.48,357.19,6.57,1.84,44653.851033,2466,360.3699,483.60001,234.92,98477.26560384461,51.8,9126,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},217.64,74833,27314093.666565,65.64,"2025-04-22",[42,43,53,64,75,85,96,106,117,127,138,148,158,168,179,190,201,212,222,232,243,253,264,275,285,295,306,317,328,338,349,360,371,381,391,402,413,424,433,444,455,466,476,487,498,508,519,529,540,551,562,573,584,595,605,613,621,629,638,646,655,663,671,680,688,696,705,714,723,732,741,750,759,768,776,785,793,802,810,818,826,835,843,852,859,868,875,883,891,899,908,917,926,935,944,952,960,969,978,987,996,1004,1013,1022,1030,1039,1048,1057,1065,1073,1082,1090,1098,1107,1116,1125,1134,1143,1152,1161,1170,1179,1188,1197,1206,1213,1219,1227,1235,1243,1252,1259,1268,1276,1285,1293,1302,1311,1320,1329,1337,1346,1355,1364,1373,1382,1391,1400,1408,1415,1424,1432,1440,1449,1458,1467,1475,1484,1493,1501,1510,1519,1527,1536,1544,1552,1560,1568,1577,1586,1593,1601,1610,1619,1628,1636,1643,1652,1661,1668,1675,1682,1691,1700,1709,1716,1725,1734,1741,1748,1756,1764,1773,1782,1790,1798,1805,1813,1822,1829,1836,1844,1852,1860,1868,1876,1885,1892,1901,1908,1916,1924,1933,1941,1950,1958,1967,1975,1984,1991,1999,2008,2016,2023,2032,2039,2047,2054,2062,2070,2078,2087,2096,2105,2112,2120,2127,2136,2144,2151,2158,2167,2176,2185,2193,2202,2211,2219,2227,2236,2244,2251,2260,2267,2273,2281,2289,2298,2306,2314,2320,2328,2335,2341,2349,2356,2363,2371,2379,2388,2396,2404,2411,2418,2426,2434,2442,2449,2457,2464,2473,2482,2490,2497,2504,2513,2520,2528,2536,2544,2552,2561,2568,2573,2581,2588,2595,2603,2610,2618,2624,2632,2639,2648,2655,2661,2668,2677,2682,2689,2697,2704,2712,2720,2728,2736,2743,2748,2757,2765,2774,2782,2790,2799,2808,2813,2821,2830,2838,2844,2851,2859,2867,2876,2884,2892,2900,2908,2916,2924,2933,2942,2950,2958,2966,2974,2981,2987,2995,3002,3010,3016,3024,3032,3038,3044,3051,3059,3066,3074,3080,3088,3095,3104,3113],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",340.11,362.37,338.94,13.33,3.88,70148.70694,3472,352.0451,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",338.09,344.88,337,343.86,4.23,1.25,71738.50637,3183,340.552,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",342.05,346.5,338.6,339.63,-2.43,-0.71,54636.405404,3378,341.1827,{"date":76,"open":77,"high":78,"low":77,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",340.12,350.7599,342.06,-2.75,-0.8,56891.954454,3932,345.3256,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",347.98,350.73,340.05,344.81,-3.8,-1.09,64030.233947,3775,345.0257,{"date":97,"open":98,"high":99,"low":98,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",343.36,353.29,348.61,1.65,0.48,80730.431311,4140,349.0315,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",345.18,349.6252,338.92,346.96,0.66,0.19,92176.968704,4583,344.758,{"date":118,"open":119,"high":120,"low":119,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",341.22,354.2075,346.3,3.17,0.92,86992.8672,5762,347.3061,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",349.09,349.19,336.414,343.13,-2.21,-0.64,116856.710006,6869,343.193,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",353.61,341.35,345.34,-7.59,-2.15,115378.925517,4547,346.0548,{"date":149,"open":150,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",361.47,342.48,352.93,-2.79,-0.78,176251.486064,6397,351.6566,{"date":159,"open":160,"high":161,"low":160,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",346.85,358.53,355.72,9.1,2.63,325337.056717,8702,354.3995,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",364.33,364.35,339.57,346.62,-18.33,-5.02,137958.077321,7835,350.9702,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",375,386.02,364.71,364.95,-7.72,-2.07,149842.713983,9030,374.8749,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",367.69,373.58,359.23,372.67,8.58,2.36,98994.418244,4987,368.0557,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",362.07,368.37,354.0101,364.09,-0.33,-0.09,259647.674844,6034,361.357,{"date":213,"open":214,"high":215,"low":216,"close":18,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",355,372.3199,350.58,5.84,1.63,284600.965623,7954,360.5875,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",413.36,357.6,358.58,-25.17,-6.56,76337.003791,5103,373.7227,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",384.16,388.11,377.64,383.75,-1.78,-0.46,88202.907235,5100,383.0169,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":144,"volume":250,"transactions":251,"vwap":252},"2026-09-03",397.01,400,384.37,385.53,-8.46,105402.169,5928,394.2033,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",387.92,400.53,385.92,393.99,3.98,1.02,443222.053649,16466,393.9069,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",390,391.22,377.5,390.01,1.53,0.39,292534.691772,8433,384.1242,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",375.03,395.51,388.48,11.51,3.05,157332.383195,11015,387.8302,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":144,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",380.66,386.25,370.31,376.97,-0.57,62773.839946,3403,376.6566,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",386.66,386.92,375.48,379.12,-3.95,-1.03,102478.04604,4762,381.3898,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",378.09,386.77,376.9902,383.07,3.37,0.89,66449.620256,3839,381.4797,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",380.97,383.91,372.38,379.7,1.66,0.44,47895.378986,3211,378.4873,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",394.11,376.06,378.04,-10.81,-2.78,48003.664883,3222,383.4587,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",393,394.4456,376.3801,388.85,-2.05,-0.52,119806.778443,6538,386.3503,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",387.63,398.61,381.9,390.9,0.7,0.18,105640.386885,4609,390.1117,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-19",389.05,394.76,380.0001,390.2,6.9,1.8,307853.387167,6427,388.0115,{"date":372,"open":373,"high":246,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",392.91,381.085,383.3,-8,-2.04,399214.136222,10015,390.1897,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":218,"volume":388,"transactions":389,"vwap":390},"2026-08-17",385.81,398.87,375.49,391.3,6.27,344940.40748,9949,388.5404,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",388.55,398,380.5,385.03,-3.13,-0.81,103858.210053,4782,389.4784,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",395,398.19,386.061,388.16,-2.8,-0.72,98442.001245,5109,392.1494,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",384.97,393.8299,376.5001,390.96,8.12,2.12,160610.26586,6962,387.4665,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":334,"percent_change":409,"volume":430,"transactions":431,"vwap":432},"2026-08-11",390.51,401.88,378.62,382.84,279368.536668,9583,394.6198,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",382.76,390.15,376.86,385.62,-0.93,-0.24,243967.221641,8889,383.5887,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",384.22,387.65,369.08,386.55,-3.68,-0.94,116954.288654,6306,382.9683,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",403.96,408.255,384.895,390.23,-7.76,-1.95,252623.48923,9954,390.5195,{"date":467,"open":468,"high":469,"low":237,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",387.96,400.88,397.99,4.95,1.26,119628.372,5919,392.0385,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",388.86,399.57,386,393.04,1.29,0.33,188268.606842,7631,392.9942,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",403.4,409.09,390.48,391.75,-5.74,-1.44,258567.055315,10602,397.5489,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",398.49,377.325,397.49,-1.53,-0.38,198877.52437,8438,388.3095,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",380.53,400.64,375.0543,399.02,16.51,4.32,136198.549914,6033,389.7976,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",359.345,399.9999,382.51,6.08,1.62,374635.657673,8985,391.2297,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",379.24,380.86,363.8701,376.43,2.97,0.8,280496.534646,8045,372.3539,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",379.28,391.93,364.19,373.46,-7.93,-2.08,238294.176322,9635,380.8176,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",387.91,404.65,379.79,381.39,-1.93,-0.5,316741.401987,13418,391.3606,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",365.46,383.83,362.8,383.32,10.03,2.69,101705.785855,5098,373.4389,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",386.42,388.17,365.955,373.29,-20.28,-5.15,152819.530477,10010,376.5536,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",384.59,395.505,375.37,393.57,11.18,2.92,165990.584067,7088,388.5366,{"date":596,"open":597,"high":598,"low":214,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",385.05,386.305,382.39,-1.8,-0.47,267591.065114,14843,374.7831,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-17",398.70001,379.78,384.19,-9.51,-2.42,186600,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-16",384.87,396.66,393.70001,5.51,1.42,48000,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-15",380.41,396.91,388.19,3.38,0.88,37800,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-14",389.69,392.089996,376.39999,384.81,-5.33,-1.37,52300,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",376.56,393.82999,390.14001,17.09,4.58,59900,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",397.10999,403.5,361.019989,373.049988,-21.65,-5.49,63600,{"date":656,"open":657,"high":658,"low":267,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",404.070007,410.59,394.70001,-9.03,-2.24,62100,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",417.089996,396.35001,403.73001,-8.3,-2.01,63100,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-07",424.23001,426,408.51999,412.029999,-12.2,-2.88,123700,{"date":681,"open":682,"high":683,"low":684,"close":673,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":673},"2026-07-06",421.42001,431.35999,418.17001,3.31,0.79,46500,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",426.95999,392.29999,420.92001,0.27,0.06,34100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",423.25,436.42001,416.28,420.64999,-5.38,-1.26,42500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",432.95999,440,418.14999,426.029999,-11.3,-2.58,46700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-29",400.049988,443,397.98001,437.32999,33.34,8.25,40500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",379,404.95999,376.69,403.98999,28.05,7.46,111300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-25",360.10001,377.60001,357.17999,375.94,16.43,4.57,53800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",348.95999,360.34,346.14001,359.51001,14.04,4.06,38500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",326.26999,348.64999,324.89001,345.47,9.47,2.82,54400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",329.92001,340.51999,328.23001,336,3.26,0.98,31200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":81,"volume":775,"transactions":9,"vwap":773},"2026-06-18",338.73999,348.089996,329.64999,332.73999,-2.68,34600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",342.54999,345.73999,331.82001,335.42001,-5.83,-1.71,72600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":409,"volume":792,"transactions":9,"vwap":790},"2026-06-16",345.95999,348.39999,337.39001,341.25,-2.48,50000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",339.14999,346.75,327.25,343.73001,3.83,1.13,102400,{"date":803,"open":789,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",348.66,330.54001,339.89999,4.36,1.3,75800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":654,"transactions":9,"vwap":815},"2026-06-11",310.72,337.63,310.31,335.54001,23.68,7.59,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",305,316.13,311.85999,7.68,2.52,99200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-09",299.72,311.16,296.57999,304.17999,4.46,1.49,40200,{"date":836,"open":837,"high":838,"low":839,"close":828,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":828},"2026-06-08",301.69,308.59,296.57001,6.18,2.11,48700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",299.029999,301,289.78,293.54001,-2.66,-0.9,39000,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":472,"volume":858,"transactions":9,"vwap":856},"2026-06-04",300.84,282.26999,296.20001,3.69,37100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",292.54999,297.38,286.59,292.51001,-3.46,-1.17,54600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":774,"percent_change":850,"volume":874,"transactions":9,"vwap":873},"2026-06-02",294.51001,299.019989,282.5,295.97,58800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":620,"transactions":9,"vwap":880},"2026-06-01",290.48001,300.59,282.92001,298.64999,8.17,2.81,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":877},"2026-05-29",280.12,296.78,275.91,9.54,3.4,136500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":302,"volume":898,"transactions":9,"vwap":896},"2026-05-28",281.01001,283.01001,268.81,280.94,-2.93,100300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-27",275.56,293.079987,273.82999,283.87,7.19,2.6,170500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",277.42001,281.98999,270.5,276.67999,-0.28,-0.1,114400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-22",275,278,267.32001,276.95999,3.01,1.1,50100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-21",264.29999,277.29001,257.32001,273.95001,5.82,2.17,54900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",271.67999,276.76001,265.66,268.13,-4.5,-1.65,59800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":722,"transactions":9,"vwap":949},"2026-05-19",273.79999,274.079987,267.23001,272.63,-1.07,-0.39,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-18",264.19,277,273.70001,6.26,2.34,39300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",264.95999,274.59,263.59,267.44,9.27,3.59,56100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",254.78999,259.69,251.23,258.17001,4.88,1.93,88000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-13",257,265.85999,250.89999,253.28999,-2.35,-0.92,82200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-12",247.92,256.84,242.86,255.64,7.81,3.15,73900,{"date":997,"open":998,"high":999,"low":27,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",296.38,302,247.83,-58.91,-19.21,91800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",298.32999,308.35999,297.01001,306.73999,6.02,2,57400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",301.48001,303.97,291.049988,300.72,-0.12,-0.04,47700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":854,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":854},"2026-05-06",294.20999,304.45999,293.10001,9.09,3.12,35900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",284.72,297.25,284.38,291.75,6.75,2.37,31800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",285.54999,289.25,273.75,285,-5.2,-1.79,30500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",309.35001,310.67999,286.73999,290.20001,-19.05,-6.16,52700,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",298.92999,312.10999,309.25,11.86,3.99,47000,{"date":1066,"open":820,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",305.72,292.98001,297.39001,-9.31,-3.04,80200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",313.5,314.51001,303.35001,306.70001,-7.51,-2.39,96400,{"date":1083,"open":1084,"high":1085,"low":831,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-27",309.69,316.51999,314.20999,4.86,1.57,45400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1050,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1050},"2026-04-24",306.39001,311.79001,302.10001,3.33,1.09,43100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-23",303.53,310.89001,301.45999,306.019989,1.92,0.63,167700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-22",300.29999,311.37,298.51999,304.10001,5.1,1.71,40700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",292,303.17001,288.97,299,7.27,2.49,82500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-20",306.31,311.39999,289.20999,291.73001,-15.93,-5.18,101900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",322.54001,328.64001,301.70001,307.66,-7.23,-2.3,93100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-16",333.14999,335.48001,314.66,314.89001,-20.47,-6.1,55800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",334.94,336.70999,329.66,335.35999,0.56,0.17,42700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",330.39999,338.67001,328.26001,334.79999,4.42,1.34,17600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-13",324.26001,330.54999,321.12,330.38,4.51,1.38,97500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",328.73999,335.38,322.17999,325.87,-1.43,-0.44,49400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",340,341.45001,301.20999,327.29999,-13.63,-4,103300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",352.42001,360.28,338.48001,340.92999,5.34,1.59,399300,{"date":1207,"open":57,"high":1208,"low":1209,"close":1210,"change":1046,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-07",339.29999,332.88,335.59,-0.53,92400,{"date":1214,"open":1215,"high":1201,"low":1216,"close":1217,"change":644,"percent_change":1177,"volume":1218,"transactions":9,"vwap":1217},"2026-04-06",331.89001,326.29001,337.38,34200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":693,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",324.019989,341.12,322.16,332.79999,0.08,57900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":313,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",330.66,338.69,326.92999,332.53,2.94,45000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":704,"transactions":9,"vwap":1240},"2026-03-31",316.69,329.73999,311.35001,329.59,18.25,5.86,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",309.38,315.38,305.79001,311.34,5.55,1.81,59500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":941,"volume":1258,"transactions":9,"vwap":1247},"2026-03-27",317.41,321,303.23001,-14.42,59100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",318,329.48999,316.53,320.20999,-0.35,-0.11,229400,{"date":1269,"open":1261,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-25",320.88,307.98001,320.56,4.67,1.48,159600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-24",317.040009,324.57999,308.82001,315.89001,-5.64,-1.75,234900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1273,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",317.64999,329.87,316.079987,321.53,14.35,83000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",313.42001,324.059998,303.5,307.17999,-4.89,-1.57,64400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-19",297.35001,316.16,296.23999,312.070007,12.08,4.03,122000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",301.54999,305.79999,295.14001,299.98999,-4.95,-1.62,66900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-17",303.59,313,301.84,304.94,5.17,1.72,111500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-16",311.94,293.95999,299.76999,-0.58,-0.19,83100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",308.98001,313.98001,297.59,300.35001,-7.56,-2.46,138500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-12",310.059998,316.79001,305.75,307.91,-9.82,-3.09,123800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-11",321.75,323,304.76999,317.73001,-6.21,-1.92,174100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-10",314.73001,328.19,301.37,323.94,17.18,5.6,120600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-09",301.059998,309.14999,293.59,306.76001,2.16,0.71,163000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-06",336.14001,339.84,300.53,304.60001,-38.45,-11.21,150500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-05",340.45999,345.62,329.39999,343.049988,-2.97,-0.86,183600,{"date":1401,"open":1402,"high":1403,"low":764,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-04",344.32999,360.44,346.019989,11.19,3.34,290800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1300,"percent_change":601,"volume":1414,"transactions":9,"vwap":1413},"2026-03-03",329.29001,340.66,323.54999,334.82999,109200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",379.38,383,323.34,336.39999,-51.38,-13.25,137400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1398,"volume":1431,"transactions":9,"vwap":1429},"2026-02-27",387.69,389.79999,369.51999,387.78,-3.38,209400,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-26",378.54999,396.45999,391.16,14.58,3.87,184600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-25",377.39001,387.62,368.13,376.57999,1.56,0.42,346800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-24",377.34,384.79001,367,375.019989,-2.59,-0.69,129800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",389.040009,392.70999,366.20001,377.60999,-13.57,-3.47,158900,{"date":1468,"open":1469,"high":1470,"low":300,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-20",398.23999,398.98999,391.17999,-7.99,-2,222300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-19",396.44,403.67001,390.26001,399.17001,2.05,0.52,131600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-18",415.63,423.76999,392.72,397.12,-16.4,-3.97,148200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":59,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",400.98001,416.12,387.89999,413.51999,16.77,114800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",391.94,404.95001,384.63,396.75,-1.9,-0.48,78600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",414.10999,417.26999,391.34,398.64999,-13.58,-3.29,63300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1273,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",409.56,419.45999,401.70001,412.23001,1.15,48300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-10",402.13,415.10001,397.98999,407.56,-0.32,-0.08,82600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":557,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",418.070007,419,399.92001,407.88,-8.02,90300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",395.17999,419.54001,415.89999,21.83,5.54,115900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":144,"volume":1559,"transactions":9,"vwap":1557},"2026-02-05",394.60999,408.019989,391.91,394.070007,-8.67,102600,{"date":1561,"open":1562,"high":1563,"low":607,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-04",405.23001,413.48999,402.73999,-3.31,-0.82,83800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-03",385.69,409.59,378.059998,406.049988,17.07,4.39,87400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-02",375.73001,395.67001,372.54001,388.98001,13.95,3.72,112300,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":749,"transactions":9,"vwap":1590},"2026-01-30",369,386.39001,375.029999,3.49,0.94,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1518,"transactions":9,"vwap":1598},"2026-01-29",386.44,390.67999,365.35001,371.54001,-10.54,-2.76,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-28",403.37,408.87,381.19,382.079987,-16.28,-4.09,61500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-27",392.85001,405.35999,383.85999,398.35999,-1.61,-0.4,45900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-26",463.67999,464.95001,377.84,399.97,-67.17,-14.38,74800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1211,"volume":1635,"transactions":9,"vwap":1633},"2026-01-23",465.35999,472.97,454.79001,467.14001,-2.47,44500,{"date":1637,"open":1638,"high":26,"low":1639,"close":1640,"change":1641,"percent_change":503,"volume":1642,"transactions":9,"vwap":1640},"2026-01-22",479.53,463.54001,469.60999,-7.31,59300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-21",448.5,477,440.85001,476.92001,30.12,6.74,96000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-20",455.14999,465.73001,443.97,446.79999,-13.4,-2.91,51400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":472,"percent_change":693,"volume":1667,"transactions":9,"vwap":1666},"2026-01-16",458.42999,463.13,453.29001,460.20001,72800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":957,"percent_change":1177,"volume":1674,"transactions":9,"vwap":1673},"2026-01-15",455.76999,461.60001,451.89999,458.94,27200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":967,"volume":1681,"transactions":9,"vwap":1678},"2026-01-14",438.34,452.67999,435.51001,15.7,84700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-13",426.28,440.82001,420.029999,436.98001,6.24,1.45,145600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-12",420.26999,430.79001,401.42999,430.73999,10.19,2.42,94400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-09",407.38,424.48001,398.70999,420.54999,12.4,3.04,74100,{"date":1710,"open":247,"high":1711,"low":247,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-08",411.089996,408.14999,20.89,5.39,80800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-07",371.17001,390.89999,366.95999,387.26001,14.32,3.84,133200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-06",353,376.60001,346.56,372.94,20.73,5.89,66600,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1123,"volume":1740,"transactions":9,"vwap":1738},"2026-01-05",346.89999,355.019989,352.20999,8.55,39700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":626,"volume":1526,"transactions":9,"vwap":1746},"2026-01-02",331.91,347.32999,331.17001,343.66,11.23,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-31",340.45001,326.059998,332.42999,-5.81,-1.72,53600,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-30",350.39999,337.54001,338.23999,-12.54,-3.57,56200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-29",350.76001,358.56,349.39001,350.78,-4.82,-1.36,37900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-26",359.66,364.95001,352.98999,355.60001,-5.79,-1.6,27600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1096,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",358.049988,362.98001,355.13,361.39001,0.3,18300,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-23",346.98001,364.57999,360.29999,6.54,1.85,38800,{"date":1799,"open":1800,"high":1801,"low":1744,"close":1802,"change":1803,"percent_change":482,"volume":1804,"transactions":9,"vwap":1802},"2025-12-22",349.070007,357.5,353.76001,4.52,53500,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-19",340.39999,352.20001,349.23999,8.7,2.55,62200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-18",328.31,342.42999,324.64001,340.54001,16.87,5.21,61700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":766,"percent_change":1788,"volume":1828,"transactions":9,"vwap":1827},"2025-12-17",321.29999,329,314.79999,323.67001,64900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1334,"volume":1835,"transactions":9,"vwap":1833},"2025-12-16",326.049988,309,322.69,-1.88,123600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":344,"volume":1843,"transactions":9,"vwap":1841},"2025-12-15",330.01001,333.29999,323.38,324.57001,-6.79,87000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1592,"volume":1851,"transactions":9,"vwap":1849},"2025-12-12",327.53,334.26001,322.019989,331.35999,3.09,29400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":842,"transactions":9,"vwap":1857},"2025-12-11",325.69,331.10001,322.76999,328.26999,6.4,1.99,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":784,"transactions":9,"vwap":1865},"2025-12-10",320.76999,324.79999,316.34,321.87,1.51,0.47,{"date":1869,"open":1360,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-09",324.23999,312.5,320.35999,3.43,1.08,113800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",316.48001,324.20001,310,316.92999,12.6,4.14,127900,{"date":1886,"open":1887,"high":1295,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1674,"transactions":9,"vwap":1889},"2025-12-05",308.39999,300.97,304.32999,-5.13,-1.66,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",308.60001,310.78,303.78,309.45999,0.86,0.28,40100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1894,"change":1906,"percent_change":1907,"volume":1509,"transactions":9,"vwap":1894},"2025-12-03",303.82999,308.62,295.98999,4.61,1.52,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":808,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",300.079987,307.89999,292.13,303.98999,3.9,55100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":840,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",293.38,301.79999,287.60999,300.089996,2.1,55000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-28",301.42001,306.88,292.54001,293.91,-6.42,-2.14,20600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1922,"volume":1940,"transactions":9,"vwap":1938},"2025-11-26",295.73999,304.69,289.89999,300.32999,6.17,65500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-25",291.79001,302.28,288.79001,294.16,7.2,2.51,111800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1095,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-24",282,290.029999,266.53,286.95999,1.17,139100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-21",277.62,289.57001,276.45001,283.63,9.93,3.63,242000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":956,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":956},"2025-11-20",304.5,309.31,271.29999,-26.66,-8.88,208100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-19",307.42999,310.39001,296,300.35999,-6.32,-2.06,189500,{"date":1985,"open":820,"high":1986,"low":1987,"close":1988,"change":985,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-18",312.45001,300.019989,306.67999,-0.3,298800,{"date":1992,"open":1993,"high":1358,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-17",319.89999,299.12,307.60001,-9.2,-2.9,100500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-14",314.95999,322.89999,312.42001,316.79999,-4.23,-1.32,205700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":355,"volume":2015,"transactions":9,"vwap":2013},"2025-11-13",319,321.85999,311.19,321.029999,2.23,118400,{"date":2017,"open":1825,"high":2018,"low":1121,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-12",332.85999,318.79999,-10.66,-3.24,81600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-11",333.59,343.5,328.019989,329.45999,-3.32,-1,134600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":1343,"volume":2038,"transactions":9,"vwap":2036},"2025-11-10",358.98001,360.98001,332.78,-27.23,16800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1318,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-07",365.56,366.60001,351.14999,360.01001,-0.45,19700,{"date":2048,"open":1453,"high":1588,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-06",360.60999,361.63,-7.75,-2.1,21000,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-05",356.5,372.44,369.38,7.35,2.03,15900,{"date":2063,"open":2064,"high":1720,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-04",350.89999,349.079987,362.029999,6.28,1.77,8700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-03",365.73001,353.070007,355.75,-5.56,-1.54,7600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-31",360.45999,365.82001,353.20001,361.31,-0.76,-0.21,6900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-30",362.84,368.57999,358.12,362.070007,-4.35,-1.19,10200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-29",373,374.51999,361.16,366.42001,-6.58,-1.76,9700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2098,"change":2084,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2098},"2025-10-28",374,376.41,371.73999,-0.2,7200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":207,"volume":2119,"transactions":9,"vwap":2117},"2025-10-27",373.92001,377.10001,370.01001,373.76001,-1.24,8800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":181,"change":2125,"percent_change":2126,"volume":2086,"transactions":9,"vwap":181},"2025-10-24",377.35001,381.82999,373.76999,2.19,0.59,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-23",363.42999,377.13,361.13,372.81,8.45,2.32,11500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":933,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-22",362.56,365.76999,359.67999,364.35999,0.6,6000,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1300,"volume":2150,"transactions":9,"vwap":2148},"2025-10-21",367.95999,357.10001,362.19,-5.78,7100,{"date":2152,"open":32,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2095,"transactions":9,"vwap":2155},"2025-10-20",369.91,359.59,367.97,7.11,1.97,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-17",357.82999,362.85001,350.56,360.85999,4.7,1.32,13300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-16",358.47,361.67001,354.12,356.16,-3.65,-1.01,9100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-15",357.23999,360.51999,355.78,359.81,2.99,0.84,12900,{"date":2186,"open":67,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-14",361.059998,343.45001,356.82001,6.5,1.86,15000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-13",342.57001,351.66,339.66,350.32001,12.18,3.6,11100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-10",343.20999,348.63,337.019989,338.14001,-5.32,-1.55,9500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1020,"volume":2218,"transactions":9,"vwap":2216},"2025-10-09",343,345.57999,337.92999,343.45999,-0.15,9400,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-08",345.82999,336.79999,343.60999,0.34,0.1,8900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-07",333.56,344.87,331.45001,343.26999,7.18,2.14,12700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":218,"volume":2243,"transactions":9,"vwap":2241},"2025-10-06",333.73001,336.64001,329.60001,336.089996,5.4,19000,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2084,"volume":2250,"transactions":9,"vwap":2248},"2025-10-03",335.73001,326.84,330.69,-2.53,12100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-02",323.049988,334.82001,319.73999,333.22,10.15,3.14,11700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1334,"percent_change":2266,"volume":2235,"transactions":9,"vwap":2265},"2025-10-01",320.45001,325.85001,314.59,323.070007,-0.18,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":440,"volume":2218,"transactions":9,"vwap":2271},"2025-09-30",325.31,317.049988,323.64999,-0.79,{"date":2274,"open":1825,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-29",332.89999,323.79999,324.44,-2.77,-0.85,10100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2157,"volume":2288,"transactions":9,"vwap":2286},"2025-09-26",322,327.98999,318.35001,327.20999,6.31,12500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-25",316.31,321.67001,312.13,320.89999,3.2,1.01,14600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2166,"transactions":9,"vwap":2303},"2025-09-24",314.079987,318.47,309.54001,317.70001,4.38,1.4,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":345,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",316.32999,323.63,309.019989,313.32001,-0.17,13900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1274,"percent_change":1867,"volume":2250,"transactions":9,"vwap":2319},"2025-09-22",312.34,314.019989,306.75,313.84,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1811,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-19",310.51999,313.57001,307.040009,312.35999,0.82,35500,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":1447,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-18",312.87,306.82999,309.81,0.14,8200,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":207,"percent_change":1266,"volume":2340,"transactions":9,"vwap":2339},"2025-09-17",307.26999,315.57999,309.39001,10500,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-16",314.42001,304.29001,309.72,-3.7,-1.18,17300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1295,"change":2354,"percent_change":1028,"volume":2355,"transactions":9,"vwap":1295},"2025-09-15",303.66,314.13,301.22,9.48,17700,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2005,"volume":2362,"transactions":9,"vwap":2360},"2025-09-12",317.42999,303.92001,303.94,-13.43,15800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":967,"volume":2370,"transactions":9,"vwap":2368},"2025-09-11",306.10001,318.079987,302.66,317.37,10.99,15500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1046,"volume":2378,"transactions":9,"vwap":2376},"2025-09-10",311.25,315.79001,306.079987,306.38,-5.59,14100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-09",314.70001,317.14999,309.91,311.97,-2.31,-0.74,18000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":535,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-08",314.26999,317.10001,309.57999,314.28,0.95,20300,{"date":2397,"open":2398,"high":2399,"low":1995,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",313.20999,317.32001,311.31,0.41,0.13,12000,{"date":2405,"open":2406,"high":2381,"low":2407,"close":2408,"change":2409,"percent_change":1788,"volume":2410,"transactions":9,"vwap":2408},"2025-09-04",308.16,307.26001,310.89999,0.93,16000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":525,"percent_change":2417,"volume":1226,"transactions":9,"vwap":2416},"2025-09-03",305.97,314.26001,305.23001,309.97,0.53,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":398,"volume":2425,"transactions":9,"vwap":2423},"2025-09-02",305.38,314.89999,303.45999,308.35001,-2.52,18900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":153,"volume":2433,"transactions":9,"vwap":2431},"2025-08-29",320,322.070007,310.73001,310.87,-8.93,16300,{"date":2435,"open":2436,"high":2437,"low":1348,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-28",319.73001,319.98999,319.79999,2.88,0.91,17900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":1104,"volume":2448,"transactions":9,"vwap":2445},"2025-08-27",314.070007,316.92001,308.53,5.96,32600,{"date":2450,"open":2451,"high":2390,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-26",306.72,305.42999,310.95999,7.08,2.33,20400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1891,"percent_change":2463,"volume":687,"transactions":9,"vwap":2462},"2025-08-25",304.82999,312.32999,299.70001,303.88,-0.54,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",298.20999,311.69,293.029999,305.54001,9.92,3.36,24300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-21",302.64001,303,291.73999,295.62,-6.43,-2.13,13700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2370,"transactions":9,"vwap":2487},"2025-08-20",304.98999,305.60001,299.049988,302.049988,-2.95,-0.97,{"date":2491,"open":2492,"high":2493,"low":2494,"close":820,"change":2495,"percent_change":1105,"volume":2496,"transactions":9,"vwap":820},"2025-08-19",300.64001,309.67001,300.01001,1.9,35300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":397,"volume":2053,"transactions":9,"vwap":2502},"2025-08-18",313.57999,317.75,302.64999,303.10001,-9.79,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-15",290.040009,318.35999,288.35001,312.89001,24.62,8.54,54100,{"date":2514,"open":2515,"high":1053,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2433,"transactions":9,"vwap":2517},"2025-08-14",285.45999,280,288.26999,1.05,0.37,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1525,"volume":2527,"transactions":9,"vwap":2525},"2025-08-13",284.92999,291.10001,279.14001,287.22,3.27,28500,{"date":2529,"open":2530,"high":2517,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-12",284.31,277.070007,283.95001,-0.41,-0.14,46300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":685,"volume":2543,"transactions":9,"vwap":2541},"2025-08-11",274.85001,288.48999,274.049988,284.35999,9.12,24400,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-08",282.17999,273.39001,275.23999,-6.07,-2.16,19300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-07",292.79999,295.91,281.29999,281.31,-10.48,-3.59,8100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1943,"change":915,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1943},"2025-08-06",290.85999,299.29999,289.54999,-0.03,27100,{"date":2569,"open":2555,"high":2555,"low":2570,"close":2571,"change":2572,"percent_change":81,"volume":2370,"transactions":9,"vwap":2571},"2025-08-05",289.45999,291.89001,-2.34,{"date":2574,"open":2575,"high":2576,"low":902,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-04",299.92999,305.089996,294.23001,-4.74,-1.59,12800,{"date":2582,"open":2446,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2192,"transactions":9,"vwap":2585},"2025-08-01",310.44,297.26001,298.97,-9.35,-3.03,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":70,"percent_change":154,"volume":2594,"transactions":9,"vwap":2593},"2025-07-31",307.01001,309.95999,301.35001,308.32001,15100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1482,"volume":2602,"transactions":9,"vwap":2600},"2025-07-30",310.82001,316.049988,306.70999,310.75,1.61,24200,{"date":2604,"open":2605,"high":1261,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":775,"transactions":9,"vwap":2607},"2025-07-29",313.01001,305.64999,309.14001,-4.76,-1.52,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-28",319.75,311.23999,313.89999,-5.65,-1.77,28200,{"date":2619,"open":1323,"high":1862,"low":2620,"close":2621,"change":1242,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-25",309.98999,319.54999,1.87,23200,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-24",322.42001,312.64001,313.69,-11.02,-3.39,18500,{"date":2633,"open":2634,"high":2635,"low":2010,"close":2636,"change":2637,"percent_change":2638,"volume":2551,"transactions":9,"vwap":2636},"2025-07-23",324.41,328.64999,324.70999,2.07,0.64,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-22",317.89999,323.91,314.60001,322.64001,6.73,2.13,16700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1965,"volume":2602,"transactions":9,"vwap":2653},"2025-07-21",307.35999,317.60999,303.95999,315.91,11.08,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2459,"change":2660,"percent_change":619,"volume":2166,"transactions":9,"vwap":2459},"2025-07-18",303.48999,305.66,298.70001,4.27,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1525,"volume":2288,"transactions":9,"vwap":2666},"2025-07-17",298.17999,301.10001,294.57999,300.56,3.41,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-16",293.92999,298.81,289.42999,297.14999,3.46,1.18,32900,{"date":2678,"open":1332,"high":2665,"low":1961,"close":2679,"change":504,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-15",293.69,-0.13,17200,{"date":2683,"open":2478,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2387,"transactions":9,"vwap":2686},"2025-07-14",298.5,288.53,294.070007,-2.63,-0.89,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-11",297.34,290.92001,296.70001,-1.97,-0.66,19500,{"date":2698,"open":2699,"high":1904,"low":2700,"close":2701,"change":2702,"percent_change":2688,"volume":2703,"transactions":9,"vwap":2701},"2025-07-10",300.14001,295.57999,298.67001,-2.67,17000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":217,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-09",297,301.82001,289.26999,301.34,1.98,23600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2580,"transactions":9,"vwap":2717},"2025-07-08",287.51001,295.81,285.31,295.5,7.87,2.74,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1566,"volume":2727,"transactions":9,"vwap":2725},"2025-07-07",288,288.88,282.42001,287.63,-2.37,15200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2386,"volume":2735,"transactions":9,"vwap":2733},"2025-07-03",291.82999,293.42999,286.62,290,-2.17,10800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2694,"percent_change":2742,"volume":2095,"transactions":9,"vwap":2741},"2025-07-02",294.14001,297.5,289.98999,292.17001,-0.67,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2738,"change":976,"percent_change":112,"volume":2433,"transactions":9,"vwap":2738},"2025-07-01",289.28,298.48999,285.25,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-30",293.29999,293.81,289.070007,292.20999,0.74,0.25,35200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2754,"volume":2764,"transactions":9,"vwap":2762},"2025-06-27",291.72,295,286.23001,291.47,2.15,21700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-26",292.079987,293.17999,286.64999,289.32001,-0.16,-0.06,13100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1379,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-25",286.82999,293.41,283.29001,289.48001,0.75,20200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2579,"volume":2789,"transactions":9,"vwap":2787},"2025-06-24",293.5,296.39999,286.44,287.32001,-4.63,15700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-23",283.70001,292.5,281.92001,291.95001,9.38,3.32,15600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-20",274.95001,283.48001,271.98999,282.57001,8.28,3.02,21200,{"date":2809,"open":903,"high":2810,"low":2803,"close":2811,"change":933,"percent_change":536,"volume":2812,"transactions":9,"vwap":2811},"2025-06-18",278.35999,274.29001,20500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":951,"volume":2820,"transactions":9,"vwap":2818},"2025-06-17",271.66,274.12,266.76999,272.12,-1.06,25100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-16",260.25,273.76001,255.87,273.17999,16.66,6.49,44000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2279,"volume":2837,"transactions":9,"vwap":2835},"2025-06-13",255.48,258.72,251.89999,256.51999,-2.2,26100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2833,"change":270,"percent_change":2126,"volume":2843,"transactions":9,"vwap":2833},"2025-06-12",257.029999,261.54001,253.59,10700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1465,"volume":2250,"transactions":9,"vwap":2849},"2025-06-11",267.079987,267.089996,255.81,257.19,-9.25,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":440,"volume":2858,"transactions":9,"vwap":2856},"2025-06-10",269.91,272.17001,265.54999,266.44,-0.63,10000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":312,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-09",265,271,261.089996,267.070007,1.28,66700,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-06",260.20001,264.47,256.16,263.70001,6.59,2.56,20900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2118,"volume":2883,"transactions":9,"vwap":2881},"2025-06-05",260.62,262.079987,254.020004,257.10999,-3.22,41400,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-04",253.55,266.059998,260.32999,6.1,2.4,59000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1698,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-03",254.19,261.35001,248.97,254.23,0.96,16200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1273,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-02",247.14,255.97,245.070007,251.81,1.89,22800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2902,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2902},"2025-05-30",253.039993,256.079987,244.0099945,-5.61,-2.22,64600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2015,"transactions":9,"vwap":2921},"2025-05-29",260.23001,267,250.64,252.75,-8.32,-3.19,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-28",250.029999,263.95001,249.0099945,261.070007,9.97,3.97,140000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-27",250,255.75,244.78,251.10001,4.13,1.67,101500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2104,"transactions":9,"vwap":2947},"2025-05-23",244.74001,253.61,242.7,246.97,0.55,0.22,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-22",233.10001,246.98,246.42,12.09,5.16,98600,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2923,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-05-21",235.2,239.11,230.12,234.33,-1.34,8600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1891,"volume":2973,"transactions":9,"vwap":2971},"2025-05-20",241.77,244.27,235.7,237.52,-4.01,3200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2085,"percent_change":208,"volume":2980,"transactions":9,"vwap":2979},"2025-05-19",240.8,243.050003,237.78,241.53,4800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2719,"percent_change":1525,"volume":241,"transactions":9,"vwap":2986},"2025-05-16",240.14999,243.8,237.38,241.74001,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":686,"volume":2994,"transactions":9,"vwap":2992},"2025-05-15",236.69,241,236.41,239,1.88,2600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":914,"percent_change":1019,"volume":3001,"transactions":9,"vwap":3000},"2025-05-14",237.31,238.7,234,237.12,3900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":1159,"volume":3009,"transactions":9,"vwap":3007},"2025-05-13",238.53,242,234.28,237.39999,0.4,3800,{"date":3011,"open":3012,"high":3012,"low":3013,"close":3014,"change":2249,"percent_change":2819,"volume":3015,"transactions":9,"vwap":3014},"2025-05-12",247.21001,232,237,10600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2173,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-09",241.75999,246.46001,238.28,239.53,-1.5,4400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":2874,"volume":3031,"transactions":9,"vwap":3029},"2025-05-08",239.95,247.039993,239.16,243.17999,6.07,6500,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":101,"percent_change":355,"volume":767,"transactions":9,"vwap":3037},"2025-05-07",237.75999,239.17,233.039993,237.11,{"date":3039,"open":3040,"high":3041,"low":3040,"close":3042,"change":164,"percent_change":800,"volume":3043,"transactions":9,"vwap":3042},"2025-05-06",229.42,235.72,235.46001,6100,{"date":3045,"open":3046,"high":3047,"low":3046,"close":3048,"change":3049,"percent_change":1508,"volume":3050,"transactions":9,"vwap":3048},"2025-05-05",228.84,239.42,232.83,-1.12,9200,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":765,"volume":3058,"transactions":9,"vwap":3056},"2025-05-02",228.57001,237.28999,227.13,233.95,7.39,9600,{"date":3060,"open":3014,"high":3014,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-01",225.7,226.56,-6.35,-2.73,7800,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":1788,"volume":3073,"transactions":9,"vwap":3071},"2025-04-30",228.92999,234.56,222.53999,232.91,0.69,5300,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1533,"percent_change":2534,"volume":3031,"transactions":9,"vwap":3079},"2025-04-29",229.13,238.58,227.39,232.22,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3083,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3083},"2025-04-28",222.49001,232.53999,222.28999,9.14,4.09,29000,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2559,"percent_change":3094,"volume":2551,"transactions":9,"vwap":3093},"2025-04-25",224.47,231.78999,221.5,223.39999,-1.58,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-24",222.74001,228.95,222.25999,226.99001,3.47,1.55,8500,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-04-23",224.62,227.89,222.10001,223.52,3.91,1.78,34300,{"date":40,"open":3114,"high":3115,"low":36,"close":3116,"change":1907,"percent_change":355,"volume":3117,"transactions":9,"vwap":3116},218.089996,229.46001,219.61,2800,{"status":3119,"indices":3120,"watchlist":3162,"sectors":3179,"benchmarks":3229},"success",[3121,3129,3135,3141,3148,3155],{"symbol":3122,"name":3123,"price":3124,"change":3125,"pct_change":3126,"is_up":3127,"sparkline":3128,"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":3130,"name":3131,"price":3132,"change":3133,"pct_change":33,"is_up":3127,"sparkline":3134,"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":3136,"name":3137,"price":3138,"change":2935,"pct_change":3139,"is_up":3127,"sparkline":3140,"date":5},"DJI","DOW JONES",51177,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3142,"name":3143,"price":3144,"change":3145,"pct_change":3146,"is_up":3127,"sparkline":3147,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":3149,"name":3150,"price":3151,"change":3152,"pct_change":3153,"is_up":3127,"sparkline":3154,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3156,"name":3157,"price":3158,"change":3159,"pct_change":3160,"is_up":14,"sparkline":3161,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[3163,3167,3172],{"symbol":3164,"name":3165,"price":3056,"change":1850,"pct_change":1168,"is_up":3127,"sparkline":3166,"date":5},"NVDA","NVIDIA Corp","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":3168,"name":3169,"price":3170,"change":312,"pct_change":260,"is_up":3127,"sparkline":3171,"date":5},"AAPL","Apple Inc",333.69,"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":3173,"name":3174,"price":3175,"change":3176,"pct_change":3177,"is_up":3127,"sparkline":3178,"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",[3180,3184,3188,3193,3197,3201,3205,3210,3214,3219,3224],{"name":3181,"etf":3182,"change":2296,"price":3183,"is_up":3127},"Technology","XLK",199.81,{"name":3185,"etf":3186,"change":694,"price":3187,"is_up":3127},"Financials","XLF",53.49,{"name":3189,"etf":3190,"change":3191,"price":3192,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3194,"etf":3195,"change":800,"price":3196,"is_up":3127},"Consumer Cycl","XLY",110.04,{"name":3198,"etf":3199,"change":2755,"price":3200,"is_up":3127},"Consumer Staples","XLP",80.53,{"name":3202,"etf":3203,"change":3008,"price":3204,"is_up":3127},"Energy","XLE",62.95,{"name":3206,"etf":3207,"change":3208,"price":3209,"is_up":3127},"Industrials","XLI",0.78,169.95,{"name":3211,"etf":3212,"change":112,"price":3213,"is_up":3127},"Materials","XLB",48.86,{"name":3215,"etf":3216,"change":3217,"price":3218,"is_up":3127},"Real Estate","XLRE",0.32,40.81,{"name":3220,"etf":3221,"change":3222,"price":3223,"is_up":3127},"Utilities","XLU",0.38,39.83,{"name":3225,"etf":3226,"change":3227,"price":3228,"is_up":3127},"Comm Services","XLC",0.35,110.32,[3230,3234,3238,3242],{"ticker":3231,"name":3232,"price":3233,"change":2754,"is_up":3127},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3235,"name":3236,"price":3237,"change":260,"is_up":3127},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3239,"name":3240,"price":3241,"change":3139,"is_up":3127},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3243,"name":3244,"price":3245,"change":3153,"is_up":3127},"IWM","iShares Russell 2000",281.52]