[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DPZ":3,"stock-historical-DPZ":35,"homepage-market-summary":3111},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DPZ","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},"Domino's Pizza Inc.","Nasdaq",null,"WHOLESALE-GROCERIES & RELATED PRODUCTS","Domino's is the world's largest pizza chain, surpassing $20 billion in system sales with over 22,100 stores across more than 90 markets at the end of 2025. Around 33% of its units are in the US. The business is 99% franchised. Domino's operates through three segments: supply chain (60% of revenue), US stores (33%), and international franchises (7%). The firm generates the bulk of its revenue by supplying food to stores in the US and Canada through a vertically integrated network of 25 manufacturing and supply chain facilities, which primarily produce and distribute dough, and collecting brand royalties and marketing fees from franchisees. Domino's also generates revenue from sales at company-owned stores.","10,200","Ann Arbor, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6746,7.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},297.615,296.79,301.31,294.97,295,2.615,0.89,577830.023852,26127,297.6506,442.35001,282,829202.127102988,9.7,5592,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},499.079987,767740,280225231.775747,-38.78,"2025-04-22",[46,47,57,68,79,90,101,112,123,134,144,155,166,177,187,197,208,219,229,240,251,262,273,284,295,306,317,328,338,348,359,370,381,392,403,414,425,436,446,457,468,478,489,500,510,520,530,541,552,562,572,583,593,603,613,621,630,639,647,654,663,671,679,687,696,704,713,722,731,740,749,758,766,775,783,792,801,809,818,826,835,844,852,860,869,876,885,894,903,911,919,926,933,942,950,959,968,977,985,993,1001,1010,1019,1027,1035,1043,1051,1059,1068,1076,1084,1093,1102,1111,1119,1128,1136,1143,1150,1158,1165,1174,1181,1189,1198,1207,1216,1225,1233,1242,1251,1258,1266,1274,1283,1292,1301,1310,1319,1326,1335,1343,1351,1360,1369,1378,1386,1395,1403,1412,1420,1428,1435,1442,1451,1460,1468,1476,1484,1493,1502,1511,1519,1528,1534,1541,1549,1558,1567,1576,1585,1593,1602,1611,1619,1627,1635,1644,1653,1660,1667,1676,1684,1692,1700,1708,1715,1723,1732,1740,1748,1756,1764,1772,1781,1789,1797,1805,1813,1822,1831,1839,1848,1857,1866,1875,1884,1892,1901,1908,1916,1924,1933,1941,1948,1955,1963,1970,1977,1983,1992,2001,2008,2015,2023,2030,2037,2045,2054,2060,2068,2075,2082,2090,2099,2107,2115,2123,2131,2138,2145,2153,2161,2170,2176,2184,2189,2195,2203,2212,2219,2227,2235,2243,2251,2257,2265,2273,2280,2284,2293,2298,2306,2315,2324,2332,2340,2348,2356,2364,2373,2381,2388,2394,2402,2410,2419,2427,2435,2442,2451,2459,2467,2474,2480,2487,2496,2505,2513,2520,2528,2534,2541,2549,2558,2567,2576,2585,2592,2601,2610,2617,2625,2634,2642,2651,2659,2667,2675,2683,2690,2699,2705,2714,2721,2728,2735,2743,2751,2757,2765,2772,2780,2788,2796,2804,2812,2820,2828,2834,2841,2849,2856,2865,2874,2882,2889,2897,2903,2911,2918,2926,2933,2940,2948,2955,2962,2971,2979,2988,2996,3004,3012,3018,3026,3034,3041,3048,3056,3063,3072,3080,3087,3095,3103],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",299.73,300.02,294.6,-4.61,-1.54,648155.605023,26496,296.6171,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",301.35,302.9,296.395,299.61,-2.2,-0.73,774031.753396,28948,299.9415,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",291.4,302.08,289.22,301.81,9.54,3.26,885640.744842,32432,298.6249,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",291.23,293.77,286.32,292.27,0.13,0.04,613806.767192,27335,292.0072,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",293.5,294.22,287.48,292.14,-0.89,-0.3,637210.305401,25324,290.4788,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",295.72,296.85,290.56,293.03,-3.4,-1.15,587507.90946,21520,292.5514,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",297.25,297.79,288.73,296.43,-0.685,-0.23,866925.299994,31172,294.0443,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",301.28,304.99,296.5,297.115,1.175,0.4,817927.513966,29599,299.1184,{"date":135,"open":24,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",298.3829,294.445,295.94,1.74,0.59,810718.101242,27632,295.9673,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",296.62,298.23,293.37,294.2,-3.45,-1.16,1669854.845673,31202,294.8679,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",303.77,304.385,297.425,297.65,-3.65,-1.21,834287.980781,31443,299.3722,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",310.82,312.375,299.885,301.3,-9.52,-3.06,775281.375173,28930,303.1806,{"date":178,"open":179,"high":180,"low":181,"close":168,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",321.78,322.89,310.4,-12.95,-4,678900.192644,29211,312.8665,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",316,325.85,323.77,12.17,3.91,639196.373982,26005,323.3977,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",320.35,321.595,310.643,311.6,-5.7,-1.8,597261.628055,21951,313.0047,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",320.22,323.11,316.44,317.3,-4.16,-1.29,556557.177182,25451,317.9734,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":214,"volume":226,"transactions":227,"vwap":228},"2026-09-09",333,334.09,321.185,321.46,-13.95,790081.98676,30842,323.5691,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",341.8,344.28,335.1,335.41,-5.67,-1.66,564757.487813,23870,337.2975,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",343.91,344.8127,339.01,341.08,-5.95,-1.71,635002.14793,27370,341.7882,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",347.47,349.24,340.14,347.03,0.35,0.1,594992.422952,24777,346.2802,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-02",343.02,350.86,338.72,346.68,6.31,1.85,670267.109105,27866,346.581,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",342,351.105,339.99,340.37,-1.69,-0.49,764999.455282,26608,342.8507,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",348.11,352.99,340.34,342.06,-7.94,-2.27,2513882.224781,29694,342.8547,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-28",337,353,336.495,350,17.945,5.4,1037474.069596,35237,348.4028,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-27",339.29,342.845,331.0501,332.055,-12.505,-3.63,788185.343465,27828,334.8878,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-26",347.53,348.9,341.27,344.56,-5.35,-1.53,884791.445516,30256,344.8043,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-25",346.25,353.925,349.91,0.9,0.26,940804.230053,31941,349.3909,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",337.73,349.285,349.01,7.16,2.09,707303.878998,30281,345.9457,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-21",334.51,343.22,332.34,341.85,7.48,2.24,702189.35953,24944,340.582,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-20",333.68,341.7,328.72,334.37,-2.15,-0.64,977922.290824,32281,335.7496,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",336,345.82,335.47,336.52,0.27,0.08,673721.007786,28653,339.6782,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-18",339.135,343.76,334.775,336.25,0.83,0.25,596386.125494,26868,339.0619,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",342.96,345,334.485,335.42,-10.853,-3.13,681864.051543,28920,338.099,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",352.21,352.62,346.01,346.273,-4.607,-1.31,502699.836481,23555,347.8507,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",357.67,358.005,347.16,350.88,-2.84,-0.8,612106.961542,27323,351.1228,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",353.74,355.55,349.9,353.72,-3.62,-1.01,401179.176903,21916,353.3064,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",344.38,361.505,357.34,9.49,2.73,702985.423864,25514,356.4817,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-10",343.79,352.255,341.02,347.85,-3.1,-0.88,729775.939568,31600,346.2868,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",354.94,355.205,349.76,350.95,-7.48,-2.09,820018.004006,32053,351.7288,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",366.01,357.0101,358.43,-8.18,-2.23,506360.173338,25299,358.6559,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",369,369.51,362.21,366.61,-1.02,-0.28,676763.639767,26742,365.9933,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",363.99,372.16,363.15,367.63,3.22,0.88,995342.20098,37603,368.1519,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",351.2,365.45,364.41,16.97,4.88,903227.350285,32844,361.9745,{"date":511,"open":512,"high":513,"low":394,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",347.385,350.07,347.44,-4.81,-1.37,651970.968574,27224,347.616,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":365,"volume":527,"transactions":528,"vwap":529},"2026-07-30",353.19,355.135,342.8,352.25,-7.75,817573.709426,31859,350.3939,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",350.37,364.58,347.61,360,9.53,2.72,1243419.398237,39925,359.9733,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",349.89,359.7,346.945,350.47,6.94,2.02,1096313.757005,33866,352.908,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",335.57,348.6,343.53,10.56,3.17,1073531.251379,37448,344.5259,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",322.23,335.89,332.97,9.72,3.01,817911.347058,33762,332.3185,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",320.27,323.59,315.68,323.25,3.42,1.07,691649.900719,29227,320.0921,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",331.64,318.64,319.83,-6.51,-1.99,936560.186997,37476,321.1789,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":421,"volume":600,"transactions":601,"vwap":602},"2026-07-21",327.39,336.585,317.54,326.34,-2.63,970491.175469,38596,328.4741,{"date":604,"open":605,"high":300,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",342.745,324,328.97,6.79,2.11,2822133.138863,78999,331.7123,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":291,"volume":620,"transactions":9,"vwap":618},"2026-07-17",330.82999,336.47,316.17999,322.17999,-7.49,1585700,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",312.32001,330.42999,311.29001,329.67001,18.8,6.05,1385900,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-15",310.51999,317,308.75,310.87,1.02,0.33,682500,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-14",305.5,310.22,304.98999,309.85001,0,857600,{"date":648,"open":649,"high":650,"low":649,"close":644,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":644},"2026-07-13",300.91,311.98999,10.39,3.47,1028500,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",301.35001,305.89999,299.019989,299.45999,-1.42,-0.47,624400,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":280,"volume":670,"transactions":9,"vwap":668},"2026-07-09",297.01001,303.16,294.94,300.88,-1.47,672300,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":150,"volume":678,"transactions":9,"vwap":676},"2026-07-08",309.64999,309.66,300.32001,302.35001,-10.79,852700,{"date":680,"open":681,"high":682,"low":634,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",310.53,319.97,313.14001,7.23,2.36,766500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",312.47,312.5,300.76001,305.91,-5.75,-1.84,828100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":354,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-02",308.70001,312,305.76999,311.66,2.46,804200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",300.73001,306.41,297.089996,304.17999,8.14,2.75,733500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",295.57999,297.73999,293,296.040009,1.99,0.68,894100,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",299.95001,302,288,294.049988,-4.13,-1.39,911800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",288.029999,298.89999,287.25,298.17999,12.74,4.46,1565600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",289.20001,292.10001,285.01001,285.44,-2.18,-0.76,767000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",284.13,293.32999,283.39999,287.62,4.59,1.62,1235300,{"date":759,"open":760,"high":761,"low":31,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-23",291.41,294.35999,283.029999,-12.08,-4.09,1491400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",313.10999,313.57999,294.28,295.10999,-17.36,-5.56,1214000,{"date":776,"open":777,"high":778,"low":779,"close":689,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":689},"2026-06-18",312.82999,320.85001,311.01001,-1.89,-0.6,2507900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",318,322.67001,314.14001,314.35999,-6.15,-1.92,674100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",319.089996,323.82999,317.5,320.51001,3.99,1.26,801600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":291,"volume":808,"transactions":9,"vwap":806},"2026-06-15",321.89001,326.85001,316.14001,316.51999,-7.36,852000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-12",314.79001,324.23001,314,323.88,11.62,3.72,840500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":421,"volume":825,"transactions":9,"vwap":823},"2026-06-11",311.48999,316.81,306.72,312.26001,-2.51,986700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",318.76999,319.070007,314.47,314.76999,-2.92,-0.92,524600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",313.53,319.66,312.20999,317.69,4.16,1.33,592700,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":837},"2026-06-08",310.92001,315.98999,308.73001,-0.46,-0.15,738400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":609,"volume":859,"transactions":9,"vwap":857},"2026-06-05",309.67001,315.84,307.95999,313.98999,6.48,878800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-04",311.37,314.25,305.35001,307.51001,0.74,0.24,745900,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":747,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",307.23999,300.25,306.76999,-0.25,762100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",310.10999,312.59,307,307.53,-6.18,-1.97,530500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",311.32999,315.53,309.17001,313.70999,3.13,1.01,706900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-29",310.97,312.67001,308.20001,310.57999,0.23,0.07,714200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":516,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-28",311.31,312.95001,306.019989,310.35001,-0.44,650900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-27",310.42001,319.54001,311.72,1.3,0.42,718700,{"date":920,"open":921,"high":796,"low":922,"close":913,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":913},"2026-05-26",316.12,309.82999,-6.1,-1.93,665200,{"date":927,"open":928,"high":929,"low":650,"close":806,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":806},"2026-05-22",315.89999,318.56,0.05,0.02,506200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",313.29001,317.76999,308.95999,316.47,0.5,0.16,613100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":495,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",310.64999,318.57001,305.60001,315.97,1.03,795300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",309,314.54001,305.31,312.75,4.75,1.54,857300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",300.85001,308.87,297.48001,308,5.71,1.89,876100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",306.70001,309.20999,302.12,302.29001,-1.72,-0.57,745500,{"date":978,"open":952,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",311.5,303.59,304.01001,-4.47,-1.45,714000,{"date":986,"open":987,"high":777,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",309.5,306,308.48001,-1.68,-0.54,914600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":173,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",315.82999,317.25,309.48999,310.16,-0.98,953400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",322.79001,325.48999,310.059998,313.22,-10.26,-3.17,1146700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",334.54001,334.92001,321.26999,323.48001,-9.05,-2.72,947500,{"date":1020,"open":1021,"high":1022,"low":795,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",324.66,336.37,332.53,7.87,2.42,1035700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1021,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1021},"2026-05-06",334.26999,335.67999,322.17001,-7.07,-2.13,1132200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":130,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",329.79999,335.64999,329.10001,331.73001,1.31,739000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":746,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",336.92999,340.76999,328.22,330.42001,-7.35,1062800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":280,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",341,342.70001,334.34,337.76999,-1.65,691000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",332.31,340.51999,331.91,339.42001,7.11,2.14,949900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1061,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1061},"2026-04-29",339.87,341.12,326.54001,-8.15,-2.39,1627400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":957,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",338.31,345.22,335.019989,340.45999,5.16,1669400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",341.47,344.01001,328.73999,335.29999,-32.53,-8.84,4092200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-24",369.19,375.42001,366.89001,367.82999,-4.56,-1.22,1381200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",367.38,372.75,364,372.39001,6.46,1.77,846900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":96,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",369.92999,373.089996,365.85999,365.92999,-3.27,543000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-21",369.66,371.98999,366.76999,369.20001,-0.26,-0.07,561100,{"date":1129,"open":1130,"high":1131,"low":1104,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",371.82001,372.17001,369.45999,-2.6,-0.7,662800,{"date":1137,"open":1138,"high":1139,"low":480,"close":1140,"change":1141,"percent_change":387,"volume":1142,"transactions":9,"vwap":1140},"2026-04-17",370.53,376.98999,372.059998,3.06,690000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":480,"change":1148,"percent_change":388,"volume":1149,"transactions":9,"vwap":480},"2026-04-16",367.89999,372,366.25,0.93,711900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":97,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",369.17001,370,365.45001,368.070007,-1.1,644500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1152,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-04-14",367.5,377.10001,0.34,0.09,597100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-13",365.39001,370.10001,362.32001,368.82999,2.88,0.79,801200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1049,"percent_change":883,"volume":1180,"transactions":9,"vwap":1179},"2026-04-10",372.35999,373,364.17001,365.95001,529600,{"date":1182,"open":1183,"high":1184,"low":1146,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",372.92001,376.42999,373.29999,-2.94,-0.78,641100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",371.60999,376.95001,368.91,376.23999,8.09,2.2,619200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-07",381.14999,381.73001,367.39001,368.14999,-12.62,-3.31,912800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",369.26001,382.13,368.81,380.76999,9.95,2.68,1099200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",362.39999,372.22,358,370.82001,9.28,2.57,995800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":711,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",359.040009,362.48001,351.63,361.54001,0.77,982700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",354.12,361.72,349.57001,358.79001,5.85,1.66,1150000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",348.14001,354.82999,346.31,352.94,4.8,1.38,1252900,{"date":1252,"open":1220,"high":1253,"low":1254,"close":1244,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1244},"2026-03-27",358.88,346.39001,-10.4,-2.9,896800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1156,"volume":1265,"transactions":9,"vwap":1263},"2026-03-26",362.75,364.76999,356.98999,358.54001,-3.99,1202200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":720,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",362.70001,364.51001,359.059998,362.53,2.44,943300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-24",366.26999,366.79001,359.67001,360.089996,-6.71,-1.83,880300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",373.28,377.079987,363.42001,366.79999,-6.55,-1.75,1130900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",373.42999,375.13,365.10001,373.35001,-1.95,-0.52,1262200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",375.070007,380.20001,372.25,375.29999,-1.62,-0.43,1052500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",392.63,393.82999,376.01001,376.92001,-19.26,-4.86,1381100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":193,"percent_change":37,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",393,398.17999,391.44,396.17999,965100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-16",400.48999,402.17001,392,392.26999,-9.36,-2.33,1052000,{"date":1336,"open":1324,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-13",403.48001,394.70999,401.63,5.65,1.43,982500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":720,"volume":1350,"transactions":9,"vwap":1348},"2026-03-12",391.69,397.059998,389.049988,395.98001,2.69,1161100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-11",399.60001,399.70999,391.31,393.29001,-7.23,-1.81,1221300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-10",412.14001,412.51001,399.82001,400.51999,-15.26,-3.67,1335900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-09",405.95001,416.59,398.94,415.78,7.37,1.8,1099500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":965,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-06",401,410.78,395,408.41,1.42,775500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",405.48001,407.67999,400.23999,402.70001,-3.92,-0.96,759200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1308,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",409.10001,412,406.32999,406.62,-1.76,718200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",395.60001,410.20999,394.82001,408.38,7.01,1.75,806900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":485,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",397.53,404.84,394,401.37,-1.14,1026100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":495,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",397.57001,405.12,393.19,402.51001,0.81,808700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":108,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",407.29001,395.95999,399.29001,-4.65,1298800,{"date":1436,"open":1437,"high":1438,"low":1425,"close":1439,"change":1007,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",413.26999,413.79999,403.94,-2.48,1113100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",402.75,417.72,402.32999,414.20001,13.84,3.46,1385800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-23",401.89999,413.95999,392.10001,400.35999,15.75,4.1,2120900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1299,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-20",384.10001,390.01001,380.81,384.60999,-0.14,1075900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1066,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-19",383.5,390.79999,381,385.13,0.56,994100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":441,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-18",374.79999,384.32001,372.040009,382.98999,2.54,841400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-17",375.76999,377.13,370.70001,373.5,-2,-0.53,838100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-13",380.26999,385.37,373.41,375.5,-6.28,-1.64,991600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",384.23001,386,378,381.78,-2.22,-0.58,1010400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":669,"volume":1518,"transactions":9,"vwap":1516},"2026-02-11",387.22,388,377.19,384,-5.73,1357800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",392.16,397.85001,389.34,389.73001,-2.43,-0.62,732200,{"date":1529,"open":1382,"high":1530,"low":1531,"close":1521,"change":1017,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1521},"2026-02-09",395.94,389,-0.69,837700,{"date":1535,"open":1463,"high":1536,"low":1463,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",396.73001,394.88,1.45,0.37,757600,{"date":1542,"open":1543,"high":1389,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",403.28,391.019989,393.42999,-8.3,-2.07,1120300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-04",403.60001,405.82999,399,401.73001,0.62,0.15,1069500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-03",405.44,414.32999,395.70999,401.10999,-8.11,-1.98,1071700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-02",411.60001,413,403.76001,409.22,-1.11,-0.27,927700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-30",406.5,411,403.69,410.32999,3.25,0.8,582500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":917,"volume":1592,"transactions":9,"vwap":1590},"2026-01-29",407.72,413.63,403.44,407.079987,1.71,672100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",414.14999,415,401.01001,405.37,-8.5,-2.05,654700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-27",412.29999,419.82001,408,413.87,-0.04,-0.01,668200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":140,"volume":1618,"transactions":9,"vwap":1616},"2026-01-26",412.75,418.29999,409.51001,413.91,2.41,783500,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-23",403.23001,413.66,411.5,6.17,1.52,725100,{"date":1628,"open":1629,"high":1606,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-22",399.51999,397,405.32999,6.41,1.61,647800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-21",393.23999,403.89001,391.75,398.92001,11.28,2.91,927500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-20",394.75,395.98999,382.47,387.64001,-12.64,-3.16,1325700,{"date":1654,"open":1655,"high":1606,"low":1656,"close":1657,"change":1658,"percent_change":365,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",407,398.85001,400.28,-8.81,673500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1591,"percent_change":917,"volume":1666,"transactions":9,"vwap":1665},"2026-01-15",405.75,410,403.059998,409.089996,609200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",409.48001,411.040009,404.32001,407.38,-3.53,-0.86,513600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":162,"volume":1683,"transactions":9,"vwap":1681},"2026-01-13",415.12,416.92999,408.23001,410.91,-5.04,426600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1214,"volume":1691,"transactions":9,"vwap":1689},"2026-01-12",405.23999,416.94,404.67999,415.95001,10.86,595700,{"date":1693,"open":1552,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-09",409,402.38,405.089996,-1.49,-0.37,448800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":376,"volume":1707,"transactions":9,"vwap":1705},"2026-01-08",402.20001,408.98999,400,406.57999,1.08,806600,{"date":1709,"open":1710,"high":1389,"low":1711,"close":1712,"change":1713,"percent_change":874,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",405.45999,402.29999,405.5,-1,675800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1578,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1578},"2026-01-06",410.5,414.39999,406.29999,-4.94,-1.2,895900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-05",416,420,405.16,411.44,-13.84,-3.25,1038800,{"date":1733,"open":1734,"high":1735,"low":1725,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-02",416.70001,425.41,425.28,8.46,2.03,398200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":162,"volume":1747,"transactions":9,"vwap":1745},"2025-12-31",421.95999,423.92001,416.19,416.82001,-5.1,389900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":940,"volume":1755,"transactions":9,"vwap":1753},"2025-12-30",421.29001,424.64999,419.54999,421.92001,0.67,243800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":432,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",424.75,426,420.81,421.25,-4.31,326000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":85,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-26",424.70999,426.97,423.48999,425.56,0.03,214700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-24",425.66,428.26001,424,425.42999,-0.75,-0.18,195000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":247,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",426.72,431.94,424.23001,426.17999,-0.4,491700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":431,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-22",430.85999,431.32999,426.26001,427.89001,-0.84,644300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1770,"volume":1804,"transactions":9,"vwap":1802},"2025-12-19",432.45999,434.29999,428.19,431.51001,0.14,958300,{"date":1806,"open":1807,"high":30,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-18",438.10001,430.70999,431.37,-7.05,-1.61,710500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-17",433.25,442,432,438.42001,4.52,1.04,580800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",437.5,439.12,432.48001,433.89999,-3.6,-0.82,696100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1824,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1824},"2025-12-15",429.67999,440.079987,427.95001,5.77,1.34,815100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-12",435,438.39999,430.26001,431.73001,-1.94,-0.45,552900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-11",419.22,434,418.39999,433.67001,14.79,3.53,552600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",417.38,420.13,415.19,418.88,1.69,0.41,436000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-09",418.089996,421.48999,413.12,417.19,-1.28,-0.31,490900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-08",416.95999,423.59,414.79999,418.47,1.92,0.46,651600,{"date":1885,"open":1886,"high":1887,"low":1678,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-05",426.29001,428,416.54999,-10.52,-2.46,751000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",430.82001,433.57001,426.85001,427.070007,-4.62,-1.07,570800,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1240,"volume":1907,"transactions":9,"vwap":1905},"2025-12-03",425,433.5,431.69,7.05,483900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1172,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",423.14001,428.57001,420.01001,424.64001,0.19,645000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":892,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",419.81,428.54001,418.81,423.85001,4.22,634700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-28",416.16,423.98999,415.040009,419.63,4.04,0.97,243400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":280,"volume":1940,"transactions":9,"vwap":1938},"2025-11-26",417.31,422.23001,415.29999,415.59,-2.03,497000,{"date":1942,"open":1551,"high":1943,"low":1551,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-25",418.20001,417.62,14.95,3.71,647600,{"date":1949,"open":1694,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":151,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",413.57001,401.25,402.67001,-4.73,667400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1223,"volume":1962,"transactions":9,"vwap":1960},"2025-11-21",398.67001,413.64999,398.17001,407.39999,10.19,476300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1890,"percent_change":1526,"volume":1969,"transactions":9,"vwap":1968},"2025-11-20",399.95999,403,397.070007,397.20999,486500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1367,"percent_change":1976,"volume":1763,"transactions":9,"vwap":1975},"2025-11-19",403.45001,405.35001,399.5,399.67001,-0.91,{"date":1978,"open":1979,"high":1606,"low":1704,"close":1980,"change":215,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-18",403.41,403.34,-0.32,312400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-17",410.60001,411.41,403.14999,404.63,-5.53,-1.35,500600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-14",409.41,412.76999,405.20999,410.16,1.48,0.36,445400,{"date":2002,"open":1988,"high":1604,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-13",403.98999,408.67999,4.92,1.22,486000,{"date":2009,"open":2010,"high":2011,"low":1702,"close":1571,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1571},"2025-11-12",409.040009,411.51001,-5.47,-1.34,544100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":130,"volume":2022,"transactions":9,"vwap":2020},"2025-11-11",409.029999,410.85999,406.41,409.23001,1.64,279000,{"date":2024,"open":1694,"high":2025,"low":1656,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-10",410.17999,407.59,-2.59,-0.63,463700,{"date":2031,"open":2032,"high":2033,"low":1380,"close":2025,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2025},"2025-11-07",402.48999,411.079987,8.72,2.17,486400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":334,"volume":2044,"transactions":9,"vwap":2042},"2025-11-06",400.79999,405.98999,397.72,401.45999,1.05,516000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-05",406.28,408.20999,399.25,400.41,-6.47,-1.59,686300,{"date":2055,"open":2056,"high":2057,"low":1980,"close":2058,"change":1582,"percent_change":1426,"volume":2059,"transactions":9,"vwap":2058},"2025-11-04",407.89001,410.049988,406.88,649000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":916,"volume":2067,"transactions":9,"vwap":2065},"2025-11-03",398.66,406.89999,392.89001,403.63,5.17,715000,{"date":2069,"open":1966,"high":1966,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-31",394.29999,398.45999,-5.5,-1.36,716300,{"date":2076,"open":2077,"high":1590,"low":2078,"close":2079,"change":2080,"percent_change":661,"volume":2081,"transactions":9,"vwap":2079},"2025-10-30",402.82999,401.84,403.95999,-1.91,685200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1746,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-29",408.20001,410.029999,403.26999,405.87,-1.24,550200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-28",412.70999,414.98999,409.95001,410.97,-1.73,-0.42,430800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1299,"volume":2106,"transactions":9,"vwap":2104},"2025-10-27",415.049988,415.25,407.78,412.70001,-2.16,554900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1500,"volume":2114,"transactions":9,"vwap":2112},"2025-10-24",422.25,423.69,414.23999,414.85999,-6.9,482500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":173,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-23",423.10999,424.81,420.53,421.76001,-0.72,689800,{"date":2124,"open":2125,"high":2126,"low":1725,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-22",420.51999,425.23999,424.82001,4.94,1.18,635200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":173,"percent_change":2121,"volume":2137,"transactions":9,"vwap":2136},"2025-10-21",422.94,424.10001,418.5,419.88,434400,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2133,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2133},"2025-10-20",417.13,425.049988,6.68,1.6,402900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1532,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-17",417.70999,420.70999,415.51999,416.26001,-0.17,514700,{"date":2154,"open":2155,"high":1759,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-16",417.22,414.32001,416.95001,-0.51,-0.12,661200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-15",421.48001,425.62,413.01001,417.45999,-6.77,-1.6,873300,{"date":2171,"open":2172,"high":1775,"low":2173,"close":1785,"change":2174,"percent_change":193,"volume":2175,"transactions":9,"vwap":1785},"2025-10-14",407.25,398.81,15.97,1630700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":966,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-13",404.56,410.89999,403.54001,408.26001,0.47,991900,{"date":2185,"open":1655,"high":1398,"low":2186,"close":2187,"change":1820,"percent_change":334,"volume":2188,"transactions":9,"vwap":2187},"2025-10-10",404.37,406.37,881800,{"date":2190,"open":2191,"high":1374,"low":2192,"close":1631,"change":2193,"percent_change":1565,"volume":2194,"transactions":9,"vwap":1631},"2025-10-09",415.56,405.10999,-8.17,883000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":939,"volume":2202,"transactions":9,"vwap":2200},"2025-10-08",414.14001,417.14999,411.29001,413.5,2.07,557200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-07",423.37,424.98001,409.82999,411.42999,-11.48,-2.71,789700,{"date":2213,"open":1759,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":96,"volume":2218,"transactions":9,"vwap":2216},"2025-10-06",430,421.38,422.91,-3.8,442600,{"date":2220,"open":2214,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-03",431.23999,426.12,426.70999,-4.53,-1.05,541200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2221,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2221},"2025-10-02",426.51999,432.98001,423.38,3.08,0.72,492200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1829,"volume":2242,"transactions":9,"vwap":2240},"2025-10-01",431.95001,435.94,427.16,428.16,-3.55,606700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1526,"volume":2250,"transactions":9,"vwap":2248},"2025-09-30",432.29999,432.97,427.67001,431.70999,-2.7,564900,{"date":2252,"open":2253,"high":2254,"low":1817,"close":2255,"change":2013,"percent_change":1873,"volume":2256,"transactions":9,"vwap":2255},"2025-09-29",437.19,437.63,434.41,704800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2232,"volume":2264,"transactions":9,"vwap":2262},"2025-09-26",431,441.64001,429.39999,435.75,13,931900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":781,"volume":2272,"transactions":9,"vwap":2270},"2025-09-25",427.32999,427.64001,420.23001,422.75,-2.55,565100,{"date":2274,"open":1776,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":637,"volume":2279,"transactions":9,"vwap":2277},"2025-09-24",429,423.35999,425.29999,1.41,553900,{"date":2281,"open":1903,"high":1886,"low":2125,"close":2282,"change":1899,"percent_change":874,"volume":2283,"transactions":9,"vwap":2282},"2025-09-23",423.89001,689100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-22",428.70999,429.5,422.85999,424.95999,-3.75,-0.87,1033300,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2286,"change":516,"percent_change":1981,"volume":2297,"transactions":9,"vwap":2286},"2025-09-19",432.70001,427.42999,1485700,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-18",436.59,427.32001,430.079987,-8.13,-1.86,813600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-17",443.94,446.48999,436.98001,438.20999,-4.21,-0.95,611100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-16",448.079987,450.029999,440.53,442.42001,-7.53,-1.67,634900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":849,"volume":2331,"transactions":9,"vwap":2329},"2025-09-15",451.66,455.72,448.12,449.95001,-2.1,512800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1713,"volume":2339,"transactions":9,"vwap":2337},"2025-09-12",455.84,458.26999,451.13,452.049988,-4.57,437300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1837,"volume":2347,"transactions":9,"vwap":2345},"2025-09-11",449.5,458.29001,446.88,456.62,6.06,533800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1281,"volume":2355,"transactions":9,"vwap":2353},"2025-09-10",456.19,458.89999,445.42999,450.56,-8.41,682900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":324,"volume":2363,"transactions":9,"vwap":2361},"2025-09-09",463.20001,464.23001,458,458.97,-7.14,418700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-08",464.16,467.22,456.51001,466.10999,2.28,0.49,527700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":376,"volume":2380,"transactions":9,"vwap":2378},"2025-09-05",463.059998,466.60001,458.76001,463.82999,1.23,329300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":183,"percent_change":1674,"volume":2387,"transactions":9,"vwap":2386},"2025-09-04",467.10999,467.82999,455.54001,462.60001,463500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2376,"change":1134,"percent_change":850,"volume":2393,"transactions":9,"vwap":2376},"2025-09-03",464.62,468.87,463.98001,386700,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-02",459.20999,469,467.29999,9,1.96,597200,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-29",451.31,460.26999,458.29999,9.34,2.08,430500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-28",454.079987,455.28,447.01001,448.95999,-3.59,-0.79,477100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":842,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-27",452.84,465.60001,451.20001,452.54999,0.29,855600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1600,"volume":2434,"transactions":9,"vwap":2432},"2025-08-26",460.23999,461.14999,444.47,451.22,-9.44,754000,{"date":2436,"open":2432,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1066,"volume":2441,"transactions":9,"vwap":2439},"2025-08-25",463.079987,450.60001,460.66,9.67,817700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-22",448.57999,451.51999,445.5,450.98999,4.13,0.92,768800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":333,"volume":2458,"transactions":9,"vwap":2456},"2025-08-21",440.47,448.64001,437.45001,446.85999,4,713800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":247,"volume":2466,"transactions":9,"vwap":2464},"2025-08-20",451,454.66,441.79999,442.85999,-7.7,843600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2353,"change":965,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2353},"2025-08-19",444.85001,456.17001,444.45001,1.28,687200,{"date":2475,"open":2476,"high":2477,"low":2471,"close":2469,"change":2478,"percent_change":660,"volume":2479,"transactions":9,"vwap":2469},"2025-08-18",451.5,453.38,-6.41,745800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1754,"percent_change":1556,"volume":2486,"transactions":9,"vwap":2485},"2025-08-15",451.25,455.25,447.82001,451.26001,559600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",447.78,452.17001,446.76001,450.59,-0.39,-0.09,533900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-13",440.20001,451.69,439.95001,450.98001,9.79,2.22,449200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1556,"volume":2512,"transactions":9,"vwap":2510},"2025-08-12",441.45001,444.98999,438.70999,441.19,0.65,540500,{"date":2514,"open":2515,"high":2516,"low":1904,"close":2517,"change":939,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-11",439.70999,442.44,440.54001,0.11,679100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":991,"volume":2527,"transactions":9,"vwap":2525},"2025-08-08",440,446.91,439.54999,440.040009,-2.38,469100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2320,"change":2073,"percent_change":1873,"volume":2533,"transactions":9,"vwap":2320},"2025-08-07",446.39001,448.089996,439,645400,{"date":2535,"open":2536,"high":2476,"low":2537,"close":2538,"change":2539,"percent_change":1778,"volume":2540,"transactions":9,"vwap":2538},"2025-08-06",447.10001,439.38,443.78,-3.35,749300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2426,"transactions":9,"vwap":2546},"2025-08-05",464.60999,465.48999,446.81,447.13,-20.85,-4.46,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-04",466.35999,468.48999,461.5,467.98001,1.81,0.39,512300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-01",464.89001,467.64999,461.39999,466.17001,2.96,0.64,511500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-31",470.13,477,461.48999,463.20999,-12.17,-2.56,848700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-30",470.049988,475.89999,469.76001,475.38,5.33,1.13,515900,{"date":2586,"open":2587,"high":2588,"low":2551,"close":2578,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2578},"2025-07-29",472.70999,473.39999,-4.27,-0.9,711200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-28",486,486.67999,471.32001,474.32001,-11.21,-2.31,744800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-25",478.10001,486.45001,477.34,485.53,9.19,1.93,422900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":247,"percent_change":2616,"volume":976,"transactions":9,"vwap":2615},"2025-07-24",472.64001,483.5,469.82001,476.34,-0.36,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":832,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-23",483.029999,484.44,474.73999,478.049988,-0.61,727800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-22",465.14999,482.70001,458.12,480.97,18.73,4.05,1234500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":421,"volume":2641,"transactions":9,"vwap":2639},"2025-07-21",488.98001,496,452.82999,462.23999,-3.71,2382100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-18",469.72,472,464.34,465.95001,-2.76,-0.59,1159400,{"date":2652,"open":2653,"high":2645,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-17",465.41,460.29001,468.70999,3.41,0.73,852500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2494,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-16",467.63,472.57999,462.84,465.29999,-0.02,783200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2168,"volume":2674,"transactions":9,"vwap":2672},"2025-07-15",473.019989,477.95001,465.23999,465.39001,-7.55,419200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1737,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-14",465,474.95001,463.57999,472.94,1.82,627400,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":151,"volume":2689,"transactions":9,"vwap":2687},"2025-07-11",470.79001,462.94,464.48001,-5.44,421700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-10",463.48001,473.45999,462.67001,469.92001,6.44,1.39,476200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2692,"change":2632,"percent_change":496,"volume":2704,"transactions":9,"vwap":2692},"2025-07-09",459.48999,469.26001,457.019989,571500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-08",453.070007,460.20001,448.35999,459.42999,6.21,1.37,600600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1820,"percent_change":900,"volume":2720,"transactions":9,"vwap":2719},"2025-07-07",451.97,455.5,448.20001,453.22,512200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1401,"percent_change":2493,"volume":2727,"transactions":9,"vwap":2726},"2025-07-03",451.70001,453.25,448.88,452.17999,390500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2416,"percent_change":1187,"volume":2734,"transactions":9,"vwap":2733},"2025-07-02",455.23001,457,445.44,453.94,510100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":957,"volume":2742,"transactions":9,"vwap":2740},"2025-07-01",451.19,462.019989,449.10999,457.53,6.93,434200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2438,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2438},"2025-06-30",445.75,451.20999,443.53,4.21,0.94,668800,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2530,"change":2755,"percent_change":1281,"volume":2756,"transactions":9,"vwap":2530},"2025-06-27",454.26999,439.32001,-8.33,963300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":257,"volume":2764,"transactions":9,"vwap":2762},"2025-06-26",458.040009,458.64999,448.059998,454.72,1.59,604100,{"date":2766,"open":2767,"high":2677,"low":2768,"close":2769,"change":2770,"percent_change":1697,"volume":2771,"transactions":9,"vwap":2769},"2025-06-25",459.66,451.81,453.13,-6.84,571300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":685,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-24",458.029999,463,452.13,459.97,0.52,459500,{"date":2781,"open":2318,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-23",458.070007,445,457.60999,10.33,2.31,538700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2518,"volume":2795,"transactions":9,"vwap":2793},"2025-06-20",450.70001,453.98999,446.28,447.28,0.51,861900,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-18",458.42999,446.75,446.76999,-12.01,-2.62,586000,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-17",452.76999,463.97,458.78,4.33,0.95,501900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2794,"volume":2819,"transactions":9,"vwap":2817},"2025-06-16",455,458.63,446.10001,454.45001,2.3,627500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":388,"volume":2827,"transactions":9,"vwap":2825},"2025-06-13",448.38,460.54999,446.39999,452.14999,1.15,852900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2461,"change":1458,"percent_change":2449,"volume":2833,"transactions":9,"vwap":2461},"2025-06-12",446.23999,451.98999,444.29999,538500,{"date":2835,"open":2836,"high":2731,"low":2837,"close":2838,"change":2839,"percent_change":780,"volume":2840,"transactions":9,"vwap":2838},"2025-06-11",455.64999,445.85999,446.89999,-8.59,741500,{"date":2842,"open":2843,"high":2844,"low":2337,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-10",461.14001,462.75,455.48999,-12.46,-2.66,626400,{"date":2850,"open":2851,"high":2578,"low":2852,"close":2853,"change":1125,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-09",468.69,461.12,467.95001,-0.06,501600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-06",463.94,468.56,462,468.20999,8.18,1.78,432100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-05",465.85001,466.89001,458.60001,460.029999,-5.88,-1.26,433300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1249,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-04",464,470.54999,463.92001,465.91,0.3,384600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":669,"percent_change":1981,"volume":2888,"transactions":9,"vwap":2887},"2025-06-03",463.89001,467,458.51999,464.53,559400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1057,"volume":2896,"transactions":9,"vwap":2894},"2025-06-02",471.69,473.10001,455.19,466,-7.82,711500,{"date":2898,"open":2892,"high":2899,"low":2900,"close":2901,"change":1134,"percent_change":850,"volume":2902,"transactions":9,"vwap":2901},"2025-05-30",475.35001,470.76001,473.82001,1229900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2839,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-29",483.82001,485.47,471.10001,474.51999,-1.78,592300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":983,"percent_change":97,"volume":2917,"transactions":9,"vwap":2916},"2025-05-28",484.32001,488.81,482.95999,483.10999,373500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2448,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-27",483.31,486.35001,480.76001,484.56,0.86,389000,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":1281,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-23",476.51999,481.92999,480.42999,-0.38,352300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1109,"percent_change":1539,"volume":2939,"transactions":9,"vwap":2938},"2025-05-22",480.39001,485.059998,477.01001,482.26001,416500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2271,"volume":2947,"transactions":9,"vwap":2945},"2025-05-21",488.01001,490.17001,478.78,480.48999,-12.58,471500,{"date":2949,"open":2950,"high":40,"low":2951,"close":2952,"change":2953,"percent_change":96,"volume":2954,"transactions":9,"vwap":2952},"2025-05-20",497,492.17001,493.070007,-4.45,358000,{"date":2956,"open":2957,"high":40,"low":2958,"close":2959,"change":2960,"percent_change":939,"volume":2961,"transactions":9,"vwap":2959},"2025-05-19",492.23001,492.10999,497.51999,2.47,305200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-16",490.5,495.85001,484.98999,495.049988,9.14,1.88,349300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1214,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-15",484.20001,488.73001,483.82999,485.91,0.55,352800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-14",483.37,486.39999,481.20999,483.23001,-1.17,-0.24,454100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2182,"volume":2995,"transactions":9,"vwap":2993},"2025-05-13",484,489.67999,481.17001,484.39999,2.29,681100,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1754,"volume":3003,"transactions":9,"vwap":3001},"2025-05-12",484.60001,488,477.35001,482.10999,3.21,772700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2408,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-09",477.98999,481.54999,473.82999,478.89999,0.44,435100,{"date":3013,"open":2670,"high":3014,"low":3015,"close":3016,"change":1803,"percent_change":1770,"volume":3017,"transactions":9,"vwap":3016},"2025-05-08",481.31,475.019989,476.82001,435300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":2649,"volume":3025,"transactions":9,"vwap":3023},"2025-05-07",480,482.13,475.28,476.67999,-2.81,493500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":257,"volume":3033,"transactions":9,"vwap":3031},"2025-05-06",474.60001,480.35001,470,479.48999,1.65,458800,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2167,"percent_change":3040,"volume":2007,"transactions":9,"vwap":3039},"2025-05-05",482,484.29999,477.69,477.84,-1.4,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":495,"percent_change":1754,"volume":3047,"transactions":9,"vwap":3046},"2025-05-02",486.22,489.45001,475,484.60999,594900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1281,"volume":3055,"transactions":9,"vwap":3053},"2025-05-01",488.39001,490.82001,480.92999,481.39001,-8.98,499200,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":173,"percent_change":1526,"volume":3062,"transactions":9,"vwap":3061},"2025-04-30",489.85001,493.92999,482.29999,490.37,611600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-04-29",489,498.35999,485.95001,493.42999,2.79,0.57,650100,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":1141,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-04-28",477.019989,497.56,471,490.64001,0.63,1432200,{"date":3081,"open":3082,"high":2999,"low":3083,"close":3084,"change":2493,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-04-25",486.95999,480.10999,487.57999,-0.08,1020600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":344,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-04-24",482.64001,488.070007,476.20999,487.97,0.43,507000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":1125,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-23",486.32999,491.95001,481.66,485.88,-0.05,581400,{"date":44,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},474.89999,488.47,469.81,486.14001,11.24,2.37,646000,{"status":3112,"indices":3113,"watchlist":3153,"sectors":3173,"benchmarks":3223},"success",[3114,3121,3127,3133,3140,3146],{"symbol":3115,"name":3116,"price":3117,"change":3118,"pct_change":2657,"is_up":3119,"sparkline":3120,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3122,"name":3123,"price":3124,"change":3125,"pct_change":37,"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":3131,"pct_change":2371,"is_up":3119,"sparkline":3132,"date":5},"DJI","DOW JONES",51177,250,"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":3134,"name":3135,"price":3136,"change":3137,"pct_change":3138,"is_up":3119,"sparkline":3139,"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":3141,"name":3142,"price":3143,"change":3144,"pct_change":333,"is_up":3119,"sparkline":3145,"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":3147,"name":3148,"price":3149,"change":3150,"pct_change":3151,"is_up":14,"sparkline":3152,"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",[3154,3160,3166],{"symbol":3155,"name":3156,"price":3157,"change":3158,"pct_change":1837,"is_up":3119,"sparkline":3159,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3161,"name":3162,"price":3163,"change":3164,"pct_change":636,"is_up":3119,"sparkline":3165,"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":3167,"name":3168,"price":3169,"change":3170,"pct_change":3171,"is_up":3119,"sparkline":3172,"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",[3174,3178,3183,3187,3191,3195,3199,3204,3209,3214,3219],{"name":3175,"etf":3176,"change":892,"price":3177,"is_up":3119},"Technology","XLK",199.81,{"name":3179,"etf":3180,"change":3181,"price":3182,"is_up":3119},"Financials","XLF",0.06,53.49,{"name":3184,"etf":3185,"change":1609,"price":3186,"is_up":14},"Healthcare","XLV",166.18,{"name":3188,"etf":3189,"change":2583,"price":3190,"is_up":3119},"Consumer Cycl","XLY",110.04,{"name":3192,"etf":3193,"change":388,"price":3194,"is_up":3119},"Consumer Staples","XLP",80.53,{"name":3196,"etf":3197,"change":130,"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":3207,"price":3208,"is_up":3119},"Materials","XLB",0.66,48.86,{"name":3210,"etf":3211,"change":3212,"price":3213,"is_up":3119},"Real Estate","XLRE",0.32,40.81,{"name":3215,"etf":3216,"change":3217,"price":3218,"is_up":3119},"Utilities","XLU",0.38,39.83,{"name":3220,"etf":3221,"change":257,"price":3222,"is_up":3119},"Comm Services","XLC",110.32,[3224,3228,3232,3236],{"ticker":3225,"name":3226,"price":3227,"change":866,"is_up":3119},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3229,"name":3230,"price":3231,"change":636,"is_up":3119},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3233,"name":3234,"price":3235,"change":2371,"is_up":3119},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3237,"name":3238,"price":3239,"change":333,"is_up":3119},"IWM","iShares Russell 2000",281.52]