[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBM":3,"stock-historical-IBM":35,"homepage-market-summary":3103},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBM","2026-10-06",{"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},"International Business Machines Corporation","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.","287,000","Armonk, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0548,6.76,"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},221.29,222.71,224.51,221,221.58,-0.29,-0.13,3918519.882375,75588,222.3203,332.45999,199.19,6889388.922521283,16.6,14311,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},6180506,2255884719.552842,-3.51,"2025-04-24",[45,46,56,67,78,89,100,111,120,131,142,153,164,175,186,197,207,217,228,239,250,261,272,283,294,303,314,325,336,347,358,369,380,391,402,413,424,434,445,455,466,475,486,495,506,517,528,538,549,560,571,582,593,603,614,625,635,644,652,661,670,679,688,697,706,715,724,733,742,751,760,769,778,787,795,804,813,822,831,840,848,857,866,874,882,891,900,908,916,925,934,943,951,959,968,977,984,991,998,1005,1014,1023,1030,1038,1045,1054,1063,1071,1078,1087,1095,1104,1113,1122,1129,1138,1147,1155,1164,1171,1180,1189,1198,1206,1215,1224,1231,1239,1248,1257,1266,1274,1281,1290,1299,1306,1314,1323,1331,1339,1347,1354,1363,1370,1377,1385,1393,1402,1410,1418,1427,1435,1444,1450,1459,1468,1476,1485,1491,1497,1506,1514,1523,1532,1540,1547,1556,1564,1573,1580,1589,1598,1607,1616,1624,1632,1641,1649,1658,1667,1676,1683,1692,1701,1710,1718,1727,1735,1744,1752,1760,1769,1778,1785,1794,1801,1807,1815,1823,1830,1837,1846,1853,1861,1868,1876,1884,1892,1901,1910,1919,1924,1932,1939,1945,1952,1960,1968,1977,1984,1990,1998,2006,2014,2023,2031,2039,2046,2053,2062,2070,2077,2083,2091,2097,2106,2115,2122,2131,2139,2147,2156,2164,2173,2182,2190,2198,2207,2216,2223,2230,2239,2247,2254,2262,2271,2279,2284,2292,2301,2307,2314,2322,2330,2338,2347,2355,2362,2369,2375,2383,2392,2400,2408,2415,2423,2430,2439,2446,2453,2462,2469,2477,2484,2492,2500,2509,2517,2524,2531,2540,2548,2556,2561,2569,2576,2583,2591,2599,2606,2615,2623,2631,2639,2646,2653,2661,2670,2678,2687,2695,2704,2711,2716,2724,2733,2739,2747,2754,2762,2769,2776,2783,2789,2797,2806,2813,2820,2827,2835,2842,2849,2857,2865,2872,2878,2885,2892,2898,2905,2913,2920,2928,2935,2942,2949,2958,2966,2974,2980,2989,2997,3005,3012,3020,3026,3034,3041,3049,3058,3067,3075,3083,3091,3097],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",222.3,222.88,220.3,-1.06,-0.48,6468092.808166,93403,221.3537,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",225.51,225.915,221.63,222.64,-2.98,-1.32,7756783.009696,111721,222.8377,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-01",230.76,234.27,224.5,225.62,5.69,2.59,8884106.424692,154646,228.035,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-30",220.7,222.33,218.6,219.93,-0.06,-0.03,4569780.195792,81636,220.2124,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",220.865,223.12,219.91,219.99,-0.68,-0.31,3766484.240748,71543,220.7575,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",222.5,223.1356,219.23,220.67,-4.84,-2.15,5291533.084967,110666,220.7922,{"date":112,"open":113,"high":114,"low":115,"close":58,"change":116,"percent_change":95,"volume":117,"transactions":118,"vwap":119},"2026-09-25",226.15,228.99,225.19,-1.55,4147449.885934,79467,226.5249,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",232,232.6168,226.01,227.06,-5.7,-2.45,4149575.900057,93677,227.792,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",233.47,237.86,232.53,232.76,1.38,0.6,4539608.877336,92989,234.5059,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-22",234.47,236.2,230.08,231.38,-0.55,-0.24,4808838.884518,94265,231.8816,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",231.99,234.7,228.35,231.93,2.38,1.04,8200086.192871,141952,230.5494,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",237.85,237.89,229.38,229.55,-8.2,-3.45,13413822.399207,131942,230.5899,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",238.58,243.365,237.35,237.75,0.26,0.11,5905871.315253,98504,238.512,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",240.5,243.3399,235.41,237.49,-10.88,-4.38,6181839.532749,128055,239.5146,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":25,"volume":204,"transactions":205,"vwap":206},"2026-09-15",246.19,251.815,246.15,248.37,-0.72,4190127.315394,84991,248.8169,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":159,"volume":214,"transactions":215,"vwap":216},"2026-09-14",249.41,251.37,244.1201,249.09,5.8,6532599.198584,124561,248.2446,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",235.78,243.63,235,243.29,9.27,3.96,4919838.839757,98106,241.2126,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",238.18,242.31,231.83,234.02,-5.92,-2.47,5820269.073293,101185,235.5749,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",232.65,241.5,230.36,239.94,7.85,3.38,6404717.027247,125340,237.2743,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-08",232.95,233.4,230.2,232.09,-2.8,-1.19,4787646.279935,90950,231.9805,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-04",233.33,236.17,231.68,234.89,0.18,0.08,3722860.16089,66281,234.6307,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-03",234.38,238.29,232.815,234.71,3.01,1.3,4375427.878126,78634,234.5179,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-02",230.545,232.88,229.1,231.7,0.3,0.13,4095010.406924,73159,231.4011,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":235,"percent_change":51,"volume":300,"transactions":301,"vwap":302},"2026-09-01",231,233.09,229.9,231.4,3240340.873011,81279,231.157,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",232.73,235.9379,232.18,233.87,-1.72,-0.73,6103687.50436,76211,234.066,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",238.3,239.08,235.09,235.59,-3.2,-1.34,3945403.837006,75224,236.0422,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",232.8,240.8065,231.45,238.79,8.92,3.88,5505922.869436,115384,237.9954,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-26",230.7,234.23,228.96,229.87,-4.32,-1.84,4631964.005539,83979,230.3801,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-25",230,234.435,229.51,234.19,3.15,1.36,3023636.013649,65142,233.1008,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",234.37,234.49,230.47,231.04,-4.64,-1.97,4085030.143356,78588,232.0212,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-21",233.71,238.72,233.12,235.68,1.99,0.85,3888743.436099,69808,235.8531,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-20",236,237.5,233.03,233.69,-3.47,-1.46,4028347.236098,84179,234.9777,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",232.26,238.615,230.51,237.16,4.49,1.93,5240483.171574,90020,236.5799,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",229.73,234.4499,229.415,232.67,3.82,1.67,3903211.367936,86695,232.5465,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-17",231.59,233.65,227.4,228.85,-5.47,-2.33,6838845.547333,122537,229.2632,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":257,"volume":431,"transactions":432,"vwap":433},"2026-08-14",238.37,239.15,233.73,234.32,-2.82,3734237.897347,84308,234.7221,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",238.92,239.71,233.61,237.14,1.16,0.49,5360279.890045,102676,236.4633,{"date":446,"open":447,"high":448,"low":265,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",236.95,237.46,235.98,-2.44,-1.02,5120143.895641,110500,234.5347,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",236.31,241.8,235.44,238.42,2.11,0.89,4433060.389364,90724,238.8182,{"date":467,"open":221,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",240.735,234.13,-0.97,-0.41,6058310.930668,109790,236.9233,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",235.38,237.315,232.72,237.28,3.85,1.65,4742766.214095,94740,236.0994,{"date":487,"open":488,"high":144,"low":489,"close":490,"change":491,"percent_change":51,"volume":492,"transactions":493,"vwap":494},"2026-08-06",229.61,228.44,233.43,-2.49,4235729.221391,91137,232.8829,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",236.1,238.9627,233.46,235.92,0.77,0.33,5674744.9719,117626,236.2567,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",224.76,235.31,223.3,235.15,8.84,3.91,7498911.037732,144062,231.7558,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",228.33,228.55,224.87,226.31,2.66,1.19,6831870.503449,134402,226.8565,{"date":529,"open":530,"high":508,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",221.15,216.585,223.65,1.91,0.86,9054574.102063,137960,221.1824,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",222,224.86,220.2,221.74,-4.7,-2.08,8001103.753734,137454,221.7768,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",227.7,230.97,223.95,226.44,-1.11,-0.49,8031838.863083,135701,227.2088,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",219.73,228.98,215.1101,227.55,11.27,5.21,13002334.920161,207321,224.475,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",217.75,219.63,215.29,216.28,2.09,0.98,8325799.056997,144091,217.0662,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",209.28,216.1,206.8,214.19,7.54,3.65,10494278.745724,179530,213.51,{"date":594,"open":595,"high":596,"low":31,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",202.64,207.55,206.65,0.88,0.43,15241785.51781,243035,204.5943,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",207.68,212.3417,204.73,205.77,-4.73,-2.25,14606737.845055,252244,207.8761,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",210.72,214.97,209.18,210.5,-2.5,-1.17,11956190.139189,190090,211.0607,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":502,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",210.07,216.2762,208.82,213,0.16,9585016.837486,164872,212.9903,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-17",215.62,217.17,210.22,212.67,-6.38,-2.91,13134900,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":245,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-16",208.82001,219.95,204.44,219.050003,3.72,22533300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-15",220.97,223.81,211.029999,211.2,-5.87,-2.7,29590400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-14",226.37,229.92,213.22,217.070007,-73.16,-25.21,67440900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-13",290.5,297.5,289.10001,290.23001,2.67,0.93,5024200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",297.26001,298.76999,287.5,287.56,-7.74,-2.62,3640100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",285.84,297.28,284.44,295.29999,-6.75,-2.23,10842000,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",300.76999,303.82001,295.59,302.049988,-4.08,-1.33,7416700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",305.66,311.79999,300.48999,306.13,6.61,2.21,8618600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",288.35001,300.82001,287.64999,299.51999,10,3.45,7181500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",283.14001,290.92999,282.28,289.51999,3.27,1.14,5944100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",279.66,294.48999,278.95999,286.25,5.04,1.79,6905800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",273.20999,282.57001,271.12,281.20999,3.21,1.15,7458400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",274.29999,278.14999,269.059998,278,6.37,2.35,6464200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",258.94,273.14001,258.28,271.63,13.36,5.17,9719900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",267.67001,268.76001,256,258.26999,-4.69,-1.78,8520700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",261.84,265.070007,256.17999,262.95999,-1.98,-0.75,8149900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":739,"volume":794,"transactions":9,"vwap":792},"2026-06-23",261.57999,267.53,255.25999,264.94,12.72,15686100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",248.42999,253.31,243.81,252.22,3.12,1.25,9615400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",251.38,252.47,243.67999,249.10001,-13.25,-5.05,16619700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",266.35001,268.87,261.88,262.35001,-8.46,-3.12,5537000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",270.87,276.62,268.60999,270.81,2.1,0.78,4917600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",272,272.25,264.79999,268.70999,-3.53,-1.3,7178800,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",278.94,267.67999,272.23999,-2.61,-0.95,5748900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",268,276.48001,266.5,274.85001,2.49,0.91,7558300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",273.82001,280.51001,271.32999,272.35999,-5.13,-1.85,5497100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":257,"volume":873,"transactions":9,"vwap":871},"2026-06-09",281.14001,283.59,271.29001,277.48999,-3.33,9007900,{"date":875,"open":876,"high":672,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",286.44,279.42999,280.82001,-4.02,-1.41,6790600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",300,302.29999,281.070007,284.84,-16.93,-5.61,12509500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",307.42999,310.44,300.17999,301.76999,-3.86,-1.26,9608100,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",318.29999,302.53,305.63,-23.6,-7.17,13926600,{"date":909,"open":910,"high":30,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",313.75,310.10999,329.23001,8.81,2.75,17210700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",322.54999,327.98001,308,320.42001,22.62,7.6,32880200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",277.29999,301,273.32999,297.79999,33.58,12.71,28481000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",261,268.89001,257,264.22,9.02,3.53,12432900,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",250.46001,257.62,255.2,4.51,1.8,9275500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",254.55,245.45,250.69,-3.15,-1.24,9256100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",262.049988,264.38,253.39,253.84,0.87,0.34,19072900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",232.58,253.63,230.94,252.97,27.97,12.43,25707800,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":676,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",221.050003,225,216.78,1.2,4873400,{"date":985,"open":71,"high":986,"low":987,"close":81,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":81},"2026-05-19",227.35001,221.92,-0.42,-0.19,5937800,{"date":992,"open":993,"high":994,"low":573,"close":995,"change":722,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-18",218.55,223.33,222.75,1.57,5946400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":677,"percent_change":599,"volume":1004,"transactions":9,"vwap":1003},"2026-05-15",218.2,220.91,217.62,219.3,6154500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",215.55,220.96001,215,218.37,3.73,1.74,5906200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",218.27,218.31,212.34,214.64,-4.58,-2.09,8361200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",224.42999,219.22,-4.33,-1.94,6045200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":659,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",228.66,230.23,222.55,223.55,-6.21,6677200,{"date":1039,"open":404,"high":1040,"low":1041,"close":1042,"change":116,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",230.71001,224.83,229.75999,-0.67,5332800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",227.5,231.82001,227.41,231.31,5.57,2.47,5485500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",228.75,229,224.38,225.74001,-3.29,-1.44,7673200,{"date":1064,"open":1065,"high":296,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",230.16,227.14999,229.029999,-0.45,-0.2,4221900,{"date":1072,"open":122,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":621,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",234.089996,228.62,229.48,-2.72,4003100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",234.55,235.95,231.75,232.2,1.22,0.53,3582100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":332,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",226.53,231.60001,224.89999,230.98,1.71,6283300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-29",230.34,231.48,226.82001,227.10001,-5.94,-2.55,6443700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",230.5,233.56,228.46001,233.039993,4.99,2.19,5162900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",229.95,231.32001,227.12,228.050003,-3.93,-1.69,8060700,{"date":1123,"open":1124,"high":327,"low":980,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",231.92999,231.98,0.9,0.39,9816900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",232.27,232.91,221.73,231.080002,-20.78,-8.25,22297800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",254.50999,257.54001,247.21001,251.86,-3.82,-1.49,12190200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":829,"volume":1154,"transactions":9,"vwap":1152},"2026-04-21",254,258.089996,251.87,255.67999,1.97,5584900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",255,258.5,252.56,253.71001,0.24,0.09,5157700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1052,"percent_change":578,"volume":1170,"transactions":9,"vwap":1169},"2026-04-17",254.67,255.64999,251.039993,253.47,5671500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",248.75,251.22,246.13,251,6.2,2.53,4817500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",242.25,246.059998,240.99001,244.8,4.53,1.89,3879500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",238.75,241.53999,238.12,240.27,2.45,1.03,3777300,{"date":1199,"open":1200,"high":1201,"low":288,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",233.63,238.070007,237.82001,7.06,3.06,5349600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",239.19,239.27,230.50999,230.75999,-6.42,-2.71,5869400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",240.88,241.74001,233.75999,237.17999,-4.56,-1.89,5078600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1218,"change":872,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1218},"2026-04-08",248.63,250,240.8,-1.36,4771500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":95,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",245.32001,245.75999,241.10001,245.070007,-1.67,2356100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",248.14,248.89999,244.74001,246.74001,-1.42,-0.57,3376000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-02",243,248.21001,241.49001,248.16,5.02,2.06,3350900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-01",242.12,246.25999,240.14,243.14,0.75,0.31,4228700,{"date":1267,"open":1194,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",242.85001,236.38,242.39,5.14,2.17,4750300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":855,"percent_change":1127,"volume":1280,"transactions":9,"vwap":1279},"2026-03-30",237.8,240.21001,236.13,237.25,3882600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",238.85001,239.44,233.75,236.34,-5.33,-2.21,4853700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",240.56,246.67,239.8,241.67,0.28,0.12,3606800,{"date":1300,"open":1301,"high":199,"low":1302,"close":1303,"change":1304,"percent_change":502,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",243.60001,238,241.39,0.8,4207900,{"date":1307,"open":1308,"high":1309,"low":1302,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",246.45,247.11,240.59,-7.85,-3.16,4151500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",246.5,251.35001,244.71001,248.44,6.67,2.76,4972000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",249,250.28,241.77,-8.6,-3.43,11314100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":556,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",249.42999,252.19,248.25,250.37,-1.23,4249500,{"date":1340,"open":1341,"high":764,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",254.16,250.16,251.60001,-4.51,-1.76,5177000,{"date":1348,"open":1349,"high":1350,"low":1227,"close":1351,"change":1352,"percent_change":914,"volume":1353,"transactions":9,"vwap":1351},"2026-03-17",250.50999,256.39001,256.10999,6.86,5840100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-16",247.87,252.2,246.10001,249.25,2.97,1.21,5674200,{"date":1364,"open":1365,"high":1366,"low":1318,"close":1367,"change":1368,"percent_change":1246,"volume":1369,"transactions":9,"vwap":1367},"2026-03-13",247.67,249.72,246.28,-1.4,4338400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":257,"percent_change":52,"volume":1376,"transactions":9,"vwap":1375},"2026-03-12",247.10001,250.050003,245.64,247.67999,5547700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":704,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-11",250.0099945,253.72,247.2,248.87,-0.53,4008500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":957,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",253.25999,253.44,246.55,250.2,-3.13,4938000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",255.38,258.079987,251.57001,253.33,-5.52,-2.13,6126600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1126,"volume":1409,"transactions":9,"vwap":1407},"2026-03-06",256.44,259.39999,252.21001,258.85001,2.3,6234400,{"date":1411,"open":1412,"high":1413,"low":1325,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",249.32001,260.38,256.54999,6.49,2.6,9894600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",245.75,250.85001,244.96001,250.059998,4.78,1.95,6085000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1052,"volume":1434,"transactions":9,"vwap":1432},"2026-03-03",236.35001,246.089996,234.28999,245.28,5.91,6960400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",235.7,240.78,233.78,239.37,-0.84,-0.35,6220300,{"date":1445,"open":1201,"high":1277,"low":1446,"close":1277,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1277},"2026-02-27",234.57001,-1.8,-0.74,6642200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-26",239.71001,247.49001,238.95,242.0099945,4.47,1.88,7343100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-25",233.22,239.55,231.22,237.53999,8.22,3.58,8569700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":676,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",227.8,236.59,223.63,229.32001,5.97,13379800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-23",254.37,255.19,220.72,223.35001,-33.81,-13.15,19522900,{"date":1486,"open":947,"high":1487,"low":1488,"close":1489,"change":598,"percent_change":966,"volume":1490,"transactions":9,"vwap":1489},"2026-02-20",259.040009,253.8,257.16,4708600,{"date":1492,"open":773,"high":764,"low":1493,"close":1494,"change":1344,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-19",253.50999,256.28,-1.73,4948700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-18",258.64001,261.10999,256.25,260.79001,2.48,0.96,3949200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":116,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",259.20001,260.70001,254.64999,258.31,-4.07,4929700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-13",260,264.66,256.64001,262.38,2.86,1.1,6842600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",270.29999,271.29999,257.22,259.51999,-13.29,-4.87,12565400,{"date":1533,"open":1534,"high":1535,"low":862,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",292.34,293.5,272.81,-18.95,-6.5,7628200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1020,"percent_change":116,"volume":1546,"transactions":9,"vwap":1545},"2026-02-10",294.98999,297.60999,290.32999,291.76001,3837300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-09",295.91,297.72,291.42001,296.34,-2.59,-0.87,4627800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":801,"volume":1563,"transactions":9,"vwap":1561},"2026-02-06",292.5,299.89001,290.66,298.92999,9.04,3744300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",286.10001,291.81,285.10001,289.89001,0.84,0.29,5532800,{"date":1574,"open":1575,"high":1575,"low":737,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-04",291.41,289.049988,-5.26,-1.79,8708000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",312.39999,312.98001,283.85001,294.31,-20.42,-6.49,11466500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-02",307.51001,316.64001,306.41,314.73001,8.03,2.62,4581200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",307.60001,307.78,299.73001,306.70001,-2.54,-0.82,5940700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",317.85999,319.89999,303.47,309.23999,15.08,5.13,10124900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":289,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-28",294.17001,295.95001,291.26001,294.16,0.1,5790300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":235,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-27",297.16,297.32999,293.26999,293.85999,-0.83,2954900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-26",293.16,296.82001,293.14001,296.32999,3.89,1.33,3726900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":695,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-23",294.070007,294.34,289.79001,292.44,-0.76,3298400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-22",299.42001,300.92999,293.53,294.67001,-2.87,-0.96,3670200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-21",292.76001,297.67001,292.51001,297.54001,6.19,2.12,5185000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",301.35001,301.60001,290.16,291.35001,-14.32,-4.68,7275500,{"date":1677,"open":928,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":74,"volume":1682,"transactions":9,"vwap":1680},"2026-01-16",307.45001,300.78,305.67001,7.72,6199600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-15",309,311.88,297.040009,297.95001,-11.08,-3.59,4932500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-14",303.5,309.19,301.5,309.029999,5.87,1.94,3779000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-13",311.60001,312.81,301.87,303.16,-9.02,-2.89,4507800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1596,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",302.62,312.32999,299.95999,312.17999,7.96,3895200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",302.60999,307,302,304.22,1.5,0.5,2718800,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",295,303.67001,302.72,5.99,2.02,3343300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",302.5,304.31,296.35001,296.73001,-5.74,-1.9,2833300,{"date":1745,"open":1729,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-06",303.040009,294.42001,302.47,7.5,2.54,4147300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":524,"volume":1759,"transactions":9,"vwap":1757},"2026-01-05",295.76999,299.19,294.25,294.97,3.47,4190000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-02",297.56,297.57001,289,291.5,-4.71,-1.59,4662800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-31",301.76001,301.85001,295.87,296.20999,-5.84,-1.93,3430100,{"date":1779,"open":1780,"high":1781,"low":1722,"close":702,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":702},"2025-12-30",306.14999,306.23999,-3.69,-1.21,1883700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-29",304.64999,310,303.75,305.73999,0.65,0.21,4664500,{"date":1795,"open":1796,"high":1797,"low":1730,"close":1798,"change":1085,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-26",304.69,305.75,305.089996,0.17,2814700,{"date":1802,"open":1803,"high":1804,"low":885,"close":1805,"change":829,"percent_change":181,"volume":1806,"transactions":9,"vwap":1805},"2025-12-24",303.76001,305.14999,304.56,1210600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":502,"volume":1814,"transactions":9,"vwap":1812},"2025-12-23",301.34,305.13,300.64999,303.78,0.99,2923000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":138,"volume":1822,"transactions":9,"vwap":1820},"2025-12-22",301.029999,303.17999,298.32001,302.79001,1.81,2612100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1085,"percent_change":267,"volume":1829,"transactions":9,"vwap":1828},"2025-12-19",300.35001,306.85999,299.10001,300.98001,11031000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1655,"percent_change":846,"volume":1836,"transactions":9,"vwap":1835},"2025-12-18",303.14999,304.45001,295.70001,300.45001,5411700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",303.79001,306.25,303.079987,303.32001,0.14,0.05,3131000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1818,"change":1851,"percent_change":776,"volume":1852,"transactions":9,"vwap":1818},"2025-12-16",307.32001,307.38,300.42001,-5.48,3366900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":989,"volume":1860,"transactions":9,"vwap":1858},"2025-12-15",308.98999,311.35999,306.35001,308.66,-0.58,3566700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1612,"change":1866,"percent_change":52,"volume":1867,"transactions":9,"vwap":1612},"2025-12-12",310.57001,311.049988,303.32999,-1.5,2953400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1776,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-11",312,313.44,308.39999,310.73999,-0.62,2755700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1111,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-10",310.23001,314.69,306.64999,312.67001,0.71,3411500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":279,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-09",309.63,313.97,308.75,310.48001,0.42,2935300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-08",309.62,315.35001,307.95001,309.17999,1.24,0.4,3630200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-05",308.59,311.82999,307.17999,307.94,-0.05,-0.02,2344700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-04",302.88,309.60999,302.54001,307.98999,5.37,1.77,2962500,{"date":1920,"open":1912,"high":1921,"low":1922,"close":1712,"change":1570,"percent_change":1296,"volume":1923,"transactions":9,"vwap":1712},"2025-12-03",303.97,298.91,3953400,{"date":1925,"open":1721,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-02",310.47,301.57001,301.78,-3.89,-1.27,4261100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1680,"change":642,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1680},"2025-12-01",306.51001,307.12,302.79999,-0.94,3166600,{"date":1940,"open":1941,"high":1897,"low":1942,"close":1943,"change":1916,"percent_change":1917,"volume":1944,"transactions":9,"vwap":1943},"2025-11-28",304.059998,303.60001,308.57999,1689000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1930,"percent_change":988,"volume":1951,"transactions":9,"vwap":1950},"2025-11-26",305.17999,306.60001,301.64001,303.20999,2196400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1297,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",304.13,306,297.059998,304.48001,0.36,2825300,{"date":1961,"open":1962,"high":1905,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-24",299.17999,297.51001,304.12,6.68,2.25,6050600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",293.48001,300.48001,291.89001,297.44,7.04,2.42,5710900,{"date":1978,"open":1979,"high":1980,"low":1671,"close":1981,"change":1982,"percent_change":1791,"volume":1983,"transactions":9,"vwap":1981},"2025-11-20",294.64001,300.70999,290.39999,1.87,5597000,{"date":1985,"open":672,"high":1986,"low":1987,"close":1988,"change":1245,"percent_change":556,"volume":1989,"transactions":9,"vwap":1988},"2025-11-19",291.10999,288.070007,288.53,3595900,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-18",297,289.92001,289.95001,-7.22,-2.43,4861900,{"date":1999,"open":2000,"high":1955,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",305.59,296.51001,297.17001,-8.52,-2.79,3909700,{"date":2007,"open":884,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-14",307.72,297.59,305.69,0.83,0.27,3592500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-13",312.29001,314.60001,303.67999,304.85999,-10.12,-3.21,5310200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1899,"volume":2030,"transactions":9,"vwap":2028},"2025-11-12",319.89001,324.89999,314.53,314.98001,1.26,6042700,{"date":2032,"open":1685,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-11",317.91,308.42999,313.72,4.59,1.48,4381900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":914,"percent_change":1126,"volume":2045,"transactions":9,"vwap":2044},"2025-11-10",306.82001,309.94,304.23001,309.13,2975200,{"date":2047,"open":2048,"high":1788,"low":2049,"close":2050,"change":2051,"percent_change":1776,"volume":2052,"transactions":9,"vwap":2050},"2025-11-07",309.67999,302.63,306.38,-6.04,5070800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-06",306.75,315.44,301.089996,312.42001,5.65,1.84,6818500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1153,"volume":2069,"transactions":9,"vwap":2067},"2025-11-05",301.38,307.20001,299.70999,306.76999,5.92,4650400,{"date":2071,"open":884,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1930,"volume":2076,"transactions":9,"vwap":2074},"2025-11-04",303.17001,296,300.85001,-3.88,5677300,{"date":2078,"open":920,"high":2079,"low":2043,"close":2080,"change":2081,"percent_change":1554,"volume":2082,"transactions":9,"vwap":2080},"2025-11-03",312.14001,304.73001,-2.68,4958000,{"date":2084,"open":1870,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-31",313.5,301.63,307.41,-2.65,-0.85,7697500,{"date":2092,"open":1880,"high":910,"low":2093,"close":2094,"change":2095,"percent_change":138,"volume":2096,"transactions":9,"vwap":2094},"2025-10-30",305.019989,310.059998,1.85,4694300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-29",312.79001,314.32999,307.51999,308.20999,-4.36,-1.39,4135900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-28",312.60001,319.35001,311.41,312.57001,-0.52,-0.17,6044800,{"date":2116,"open":2117,"high":2085,"low":1912,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-27",307.79999,313.089996,5.63,1.83,9868200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-24",283.76999,310.75,282.20999,307.45999,22.46,7.88,16914200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1554,"volume":2138,"transactions":9,"vwap":2136},"2025-10-23",264.95001,285.57999,263.56,285,-2.51,16676400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1699,"volume":2146,"transactions":9,"vwap":2144},"2025-10-22",281.98999,289.17001,281.35001,287.51001,5.46,10538500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-21",283.31,285.31,281.60001,282.049988,-1.6,-0.56,4081000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1570,"volume":2163,"transactions":9,"vwap":2161},"2025-10-20",281.25,285.5,280.95999,283.64999,2.37,3494300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-17",276.14999,283.39999,275.35001,281.28,5.31,1.92,5309600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-16",281.10999,282.56,275.60001,275.97,-4.78,-1.7,2956900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":409,"volume":2189,"transactions":9,"vwap":2187},"2025-10-15",278.38,285.45001,277,280.75,4.6,3346800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2166,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2166},"2025-10-14",275.51999,277.53,272.54999,-1.07,-0.39,3058100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-13",279.79001,282.44,274.64001,277.22,-0.6,-0.22,4333800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-10",288.97,290.39001,277.5,277.82001,-10.41,-3.61,4508500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1337,"percent_change":988,"volume":2222,"transactions":9,"vwap":2221},"2025-10-09",289.82001,290.13,283.32001,288.23001,4912400,{"date":2224,"open":1621,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1866,"volume":2229,"transactions":9,"vwap":2227},"2025-10-08",294.20001,286.47,289.45999,-4.41,5297000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-07",295.54999,301.040009,293.29001,293.87,4.45,1.54,7190100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1958,"volume":2246,"transactions":9,"vwap":2244},"2025-10-06",288.60999,291.45001,287.79999,289.42001,1.05,2881900,{"date":2248,"open":683,"high":2249,"low":2250,"close":2251,"change":482,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-03",293.32001,287.29999,288.37,0.58,4375100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":268,"volume":2261,"transactions":9,"vwap":2259},"2025-10-02",285.79001,288.54001,282.79001,286.72,0.23,3814200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-01",280.20001,286.59,280.14999,286.48999,4.33,1.53,4381300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1570,"volume":2278,"transactions":9,"vwap":2276},"2025-09-30",280.88,286.019989,280.51999,282.16,2.36,5926900,{"date":2280,"open":2281,"high":2281,"low":735,"close":2282,"change":1344,"percent_change":1767,"volume":2283,"transactions":9,"vwap":2282},"2025-09-29",286,279.79999,6022100,{"date":2285,"open":860,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-26",288.85001,280.10999,284.31,2.87,1.02,9063900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-25",272.94,284.23001,271.14999,281.44,13.91,5.2,11506200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":790,"change":1766,"percent_change":1495,"volume":2306,"transactions":9,"vwap":790},"2025-09-24",272.62,273.64999,267.29999,3159900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":844,"change":965,"percent_change":2312,"volume":2313,"transactions":9,"vwap":844},"2025-09-23",272.70001,273.29999,269.26999,0.32,5394100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1982,"volume":2321,"transactions":9,"vwap":2319},"2025-09-22",266.62,272.31,266,271.37,4.97,5030500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1085,"volume":2329,"transactions":9,"vwap":2327},"2025-09-19",266.049988,267.87,263.64001,266.39999,1.4,9858100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2068,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-18",258.85999,265.23001,256.79999,265,2.29,4988400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-17",257.5,260.95999,257.01001,259.079987,1.56,0.61,3974800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1725,"volume":2354,"transactions":9,"vwap":2352},"2025-09-16",256.26001,258,254.41,257.51999,1.28,2719900,{"date":2356,"open":2357,"high":2358,"low":1149,"close":2359,"change":2360,"percent_change":1521,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",254.020004,259.049988,256.23999,2.8,4028400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1388,"change":2367,"percent_change":2104,"volume":2368,"transactions":9,"vwap":1388},"2025-09-12",256.95001,257.25,252.42999,-3.57,3433300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2342,"change":290,"percent_change":1844,"volume":2374,"transactions":9,"vwap":2342},"2025-09-11",257.56,258.54999,255.66,3576000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":695,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-10",259.64999,260.079987,254.56,256.88,-0.86,5185400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-09",256.12,260.66,254.88,259.10999,3.02,1.18,4931100,{"date":2393,"open":1226,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-08",257.14999,247.020004,256.089996,7.56,3.04,6940300,{"date":2401,"open":2402,"high":2403,"low":954,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-05",248.23,249.029999,248.53,1.35,0.55,3147500,{"date":2409,"open":2410,"high":2411,"low":1268,"close":2412,"change":2413,"percent_change":2029,"volume":2414,"transactions":9,"vwap":2412},"2025-09-04",245.42,249.28,247.17999,3.08,4765100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1416,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-03",240.020004,244.25,239.41,244.10001,1.08,3163200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":242,"change":2428,"percent_change":1605,"volume":2429,"transactions":9,"vwap":242},"2025-09-02",240.89999,241.55,238.25,-1.99,3469500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-29",245.23,245.46001,241.72,243.49001,-2.24,-0.91,2967600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":462,"percent_change":1958,"volume":2445,"transactions":9,"vwap":2444},"2025-08-28",245.42999,245.88,243.36,245.73,2820800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":713,"percent_change":855,"volume":2452,"transactions":9,"vwap":2451},"2025-08-27",242.87,245.96001,242,244.84,3698400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-26",241.020004,244.98,240.38,242.63,3.2,1.34,5386600,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-25",242.57001,239.42999,-2.66,-1.1,3513300,{"date":2470,"open":2471,"high":808,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-22",240.74001,240.22,242.089996,2.69,1.12,3134900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":956,"percent_change":838,"volume":2483,"transactions":9,"vwap":2482},"2025-08-21",242.21001,242.5,238.64999,239.39999,2991900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1085,"volume":2491,"transactions":9,"vwap":2489},"2025-08-20",242.11,242.88,240.34,242.55,1.27,3240100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2120,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-19",240,242.83,239.49001,241.28,0.76,3328300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-18",239.57001,241.42,239.12,239.45,-0.27,-0.11,3569600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1521,"volume":2516,"transactions":9,"vwap":2514},"2025-08-15",237.61,240.62,236.77,239.72,2.61,4344300,{"date":2518,"open":2427,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1337,"volume":2523,"transactions":9,"vwap":2521},"2025-08-14",239,235.62,237.11,-2.96,4556700,{"date":2525,"open":145,"high":2526,"low":145,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-13",240.84,240.070007,5.3,2.26,5663600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-12",236.53,237.96001,233.36,234.77,-1.53,-0.65,8792800,{"date":2541,"open":2542,"high":2543,"low":156,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-11",242.24001,243.14999,236.3,-5.97,-2.46,9382000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":956,"volume":2555,"transactions":9,"vwap":2553},"2025-08-08",248.88,249.48,241.64999,242.27,-7.89,6828400,{"date":2557,"open":2558,"high":1157,"low":2550,"close":1342,"change":2559,"percent_change":1441,"volume":2560,"transactions":9,"vwap":1342},"2025-08-07",252.81,-2.12,6251300,{"date":2562,"open":2563,"high":2564,"low":2411,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-06",251.53,254.32001,252.28,1.61,0.64,3692100,{"date":2570,"open":2571,"high":2572,"low":1325,"close":2573,"change":2574,"percent_change":2112,"volume":2575,"transactions":9,"vwap":2573},"2025-08-05",252,252.8,250.67,-1.31,5823000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":398,"percent_change":501,"volume":2582,"transactions":9,"vwap":2581},"2025-08-04",251.050003,252.080002,248.11,251.98,5280600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":1373,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1373},"2025-08-01",251.41,251.48,245.61,-3.1,-1.22,9683400,{"date":2592,"open":2593,"high":2594,"low":800,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-31",259.57001,259.98999,253.14999,-7.11,-2.73,6739100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":107,"percent_change":1605,"volume":2605,"transactions":9,"vwap":2604},"2025-07-30",261.60001,262,258.89999,260.26001,3718300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-29",264.29999,265.79999,261.019989,262.41,-0.8,-0.3,4627300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2460,"volume":2622,"transactions":9,"vwap":2620},"2025-07-28",260.29999,264,259.60999,263.20999,3.49,5192500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2613,"volume":2630,"transactions":9,"vwap":2628},"2025-07-25",260.019989,260.79999,256.35001,259.72,-0.79,7758700,{"date":2632,"open":2633,"high":961,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-24",261.25,252.75,260.51001,-21.5,-7.62,22647700,{"date":2640,"open":2641,"high":2642,"low":2297,"close":2643,"change":1844,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-23",284.29999,288.079987,282.01001,0.02,8105900,{"date":2647,"open":2648,"high":2649,"low":2158,"close":2650,"change":2651,"percent_change":470,"volume":2652,"transactions":9,"vwap":2650},"2025-07-22",284.73999,284.88,281.95999,-2.75,4824200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":471,"volume":2660,"transactions":9,"vwap":2658},"2025-07-21",286.29001,287.73001,284.38,284.70999,-1.16,3051800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-18",283.38,287.16,282.22,285.87,3.87,1.37,4478200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":268,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-17",281.5,283.45999,280.89999,282,0.03,3337200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-16",282.75,283.87,279.87,281.92001,-0.78,-0.28,2804800,{"date":2688,"open":2124,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-15",284.14999,280.73001,282.70001,-1.09,-0.38,2864100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-14",282.82999,284.92999,281.70999,283.79001,0.2,0.07,2857100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":869,"change":2709,"percent_change":321,"volume":2710,"transactions":9,"vwap":869},"2025-07-11",285.01001,287.42999,282.92001,-3.84,3790700,{"date":2712,"open":2713,"high":2713,"low":2126,"close":2707,"change":1213,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2707},"2025-07-10",288.89999,-0.93,3487800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2685,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-09",291.39001,291.60001,288.63,290.14001,-0.1,2971300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-08",293.10001,295.60999,289.48999,290.42001,-2.05,-0.7,2925300,{"date":2734,"open":1558,"high":2735,"low":2736,"close":2737,"change":1725,"percent_change":1799,"volume":2738,"transactions":9,"vwap":2737},"2025-07-07",295.22,290.35999,292.47,4488100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1724,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",287.94,292.32001,287.89999,291.97,4.32,1853300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":719,"change":2752,"percent_change":2589,"volume":2753,"transactions":9,"vwap":719},"2025-07-02",290,290.19,286.89999,-3.55,3257500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1783,"volume":2761,"transactions":9,"vwap":2759},"2025-07-01",294.54999,295.10999,290.079987,291.20001,-3.58,3272800,{"date":2763,"open":727,"high":2764,"low":2749,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-30",294.81,294.78,5.08,1.75,3495400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":695,"percent_change":1647,"volume":2775,"transactions":9,"vwap":2774},"2025-06-27",292.97,293.12,288.51999,289.70001,3562500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":965,"percent_change":289,"volume":2782,"transactions":9,"vwap":2781},"2025-06-26",291.79999,292.91,290.17001,291.92999,3621100,{"date":2784,"open":736,"high":2785,"low":2786,"close":2787,"change":2597,"percent_change":2714,"volume":2788,"transactions":9,"vwap":2787},"2025-06-25",296.16,289.5,291.059998,3862300,{"date":2790,"open":2791,"high":1644,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-24",290.45999,288.41,293.79001,4.61,1.59,4219100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-23",281.64999,289.57999,280.20999,289.17999,8.21,2.92,3786200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2436,"percent_change":2629,"volume":2812,"transactions":9,"vwap":2811},"2025-06-20",279.28,284.12,277.20001,280.97,7677000,{"date":2814,"open":2136,"high":2815,"low":2816,"close":2817,"change":631,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-18",286.91,282.94,283.20999,0.06,3534100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1084,"percent_change":599,"volume":2826,"transactions":9,"vwap":2825},"2025-06-17",281.14999,284.79001,281,283.049988,3069600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2794,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-16",279.31,284.5,278.67001,281.82999,1.66,3685300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2203,"change":2840,"percent_change":1229,"volume":2841,"transactions":9,"vwap":2203},"2025-06-13",278.20999,279.84,275.82999,-3.81,3243800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":556,"percent_change":2113,"volume":2848,"transactions":9,"vwap":2847},"2025-06-12",281.53,283.059998,279.82999,281.029999,3418000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":533,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",276.70001,281.75,275.10999,281.51999,5.28,4656000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2269,"volume":2864,"transactions":9,"vwap":2862},"2025-06-10",273.19,277.47,272.56,276.23999,4.16,5163500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":748,"percent_change":524,"volume":2871,"transactions":9,"vwap":2870},"2025-06-09",268.10001,273.47,266.70999,272.079987,4331500,{"date":2873,"open":2874,"high":2875,"low":790,"close":816,"change":2876,"percent_change":1263,"volume":2877,"transactions":9,"vwap":816},"2025-06-06",267.98999,270.17001,2.01,2495200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2460,"percent_change":1725,"volume":2884,"transactions":9,"vwap":2883},"2025-06-05",265.20001,267.51001,265.10001,266.85999,2658400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2312,"percent_change":1297,"volume":2891,"transactions":9,"vwap":2890},"2025-06-04",264.89999,267,264.79001,265.51999,2588600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2880,"change":279,"percent_change":441,"volume":2897,"transactions":9,"vwap":2880},"2025-06-03",263.35001,265.56,262.57999,2494700,{"date":2899,"open":2900,"high":2901,"low":1527,"close":2902,"change":2903,"percent_change":1982,"volume":2904,"transactions":9,"vwap":2902},"2025-06-02",257.85001,263.98001,263.89999,4.84,2831900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":1843,"volume":2912,"transactions":9,"vwap":2910},"2025-05-30",258.75,260.12,257.10001,259.059998,0.37,9668900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":116,"percent_change":2204,"volume":2919,"transactions":9,"vwap":2918},"2025-05-29",260.75,261.13,256.76999,258.69,2295000,{"date":2921,"open":2922,"high":2335,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-28",263.16,259.94,260.23999,-2.99,-1.14,2318400,{"date":2929,"open":936,"high":2930,"low":2931,"close":2932,"change":2188,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-27",263.79001,259.63,263.23001,1.78,3284200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":181,"percent_change":1622,"volume":2941,"transactions":9,"vwap":2940},"2025-05-23",258.57999,259.87,255.78999,258.63,2722600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":620,"percent_change":1656,"volume":2948,"transactions":9,"vwap":2947},"2025-05-22",260.76999,261.26999,257.91,258.37,3091300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-21",264.97,265.64999,260.41,260.87,-6.08,-2.28,3753900,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":387,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-05-20",267.39999,269.28,265.62,266.95001,-0.54,2437900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":482,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-19",265.45001,269.14001,265.079987,268.41,0.62,3198600,{"date":2975,"open":815,"high":2976,"low":2977,"close":2978,"change":268,"percent_change":2676,"volume":2979,"transactions":9,"vwap":2978},"2025-05-16",267.98001,264.59,266.76001,3817900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-15",259.01001,267.42999,258.60999,266.67999,8.86,3.44,4856300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2613,"volume":2996,"transactions":9,"vwap":2994},"2025-05-14",257.60001,260.54999,256.22,257.82001,-0.77,3634700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":398,"volume":3004,"transactions":9,"vwap":3002},"2025-05-13",254.42999,259.57999,252.88,258.59,4.9,3521400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":397,"percent_change":949,"volume":3011,"transactions":9,"vwap":3010},"2025-05-12",252.5,253.81,244.64999,253.69,4609500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1028,"volume":3019,"transactions":9,"vwap":3017},"2025-05-09",252.50999,253,247.64,249.2,-4.94,2901300,{"date":3021,"open":1157,"high":3022,"low":3023,"close":3024,"change":501,"percent_change":289,"volume":3025,"transactions":9,"vwap":3024},"2025-05-08",256.51999,253.25,254.14,3637000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1093,"volume":3033,"transactions":9,"vwap":3031},"2025-05-07",249.45,254.47,248.83,253.37,4.25,3399700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":84,"percent_change":1908,"volume":3040,"transactions":9,"vwap":3039},"2025-05-06",247.75999,250.19,246.11,249.12,2900600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":2037,"volume":3048,"transactions":9,"vwap":3046},"2025-05-05",243.74001,249.8,243.64,249.17999,3.63,4137800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-02",243.13,245.69,241.33,245.55,5.89,2.46,3731900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-01",241.44,242.37,237.95,239.66,-2.16,-0.89,4243300,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":2290,"volume":3074,"transactions":9,"vwap":3072},"2025-04-30",236.73,242.47,234.34,241.82001,2.43,5143000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":2668,"volume":3082,"transactions":9,"vwap":3080},"2025-04-29",237,239.98,236.14,239.39,3.23,3426500,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":2566,"volume":3090,"transactions":9,"vwap":3088},"2025-04-28",232.86,236.63,232.070007,236.16,3.75,3653500,{"date":3092,"open":3093,"high":2535,"low":3094,"close":3095,"change":2413,"percent_change":2460,"volume":3096,"transactions":9,"vwap":3095},"2025-04-25",228.95,226.32001,232.41,6700100,{"date":43,"open":3098,"high":3099,"low":3100,"close":3101,"change":864,"percent_change":2612,"volume":3102,"transactions":9,"vwap":3101},231.17999,232.78,224.44,229.33,15428100,{"status":3104,"indices":3105,"watchlist":3144,"sectors":3163,"benchmarks":3213},"success",[3106,3113,3120,3125,3132,3138],{"symbol":3107,"name":3108,"price":3109,"change":3110,"pct_change":2252,"is_up":3111,"sparkline":3112,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":3114,"name":3115,"price":3116,"change":3117,"pct_change":3118,"is_up":3111,"sparkline":3119,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":3121,"name":3122,"price":3123,"change":3015,"pct_change":441,"is_up":3111,"sparkline":3124,"date":5},"DJI","DOW JONES",51521,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":3126,"name":3127,"price":3128,"change":3129,"pct_change":3130,"is_up":3111,"sparkline":3131,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":3133,"name":3134,"price":3135,"change":3136,"pct_change":203,"is_up":14,"sparkline":3137,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":3139,"name":3140,"price":3141,"change":3142,"pct_change":1060,"is_up":14,"sparkline":3143,"date":5},"VIX","CBOE VIX",15.01,-0.51,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[3145,3150,3157],{"symbol":3146,"name":3147,"price":3148,"change":966,"pct_change":1843,"is_up":3111,"sparkline":3149,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3151,"name":3152,"price":3153,"change":3154,"pct_change":3155,"is_up":3111,"sparkline":3156,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3158,"name":3159,"price":3160,"change":1425,"pct_change":3161,"is_up":3111,"sparkline":3162,"date":5},"TSLA","Tesla Inc",380.68,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3164,3168,3172,3176,3180,3184,3189,3193,3198,3203,3208],{"name":3165,"etf":3166,"change":1085,"price":3167,"is_up":3111},"Technology","XLK",202,{"name":3169,"etf":3170,"change":1161,"price":3171,"is_up":3111},"Financials","XLF",54.01,{"name":3173,"etf":3174,"change":2113,"price":3175,"is_up":14},"Healthcare","XLV",167.09,{"name":3177,"etf":3178,"change":982,"price":3179,"is_up":3111},"Consumer Cycl","XLY",111.75,{"name":3181,"etf":3182,"change":1126,"price":3183,"is_up":3111},"Consumer Staples","XLP",81.77,{"name":3185,"etf":3186,"change":3187,"price":3188,"is_up":3111},"Energy","XLE",0.47,63.75,{"name":3190,"etf":3191,"change":965,"price":3192,"is_up":3111},"Industrials","XLI",171.58,{"name":3194,"etf":3195,"change":3196,"price":3197,"is_up":3111},"Materials","XLB",0.46,49.73,{"name":3199,"etf":3200,"change":3201,"price":3202,"is_up":3111},"Real Estate","XLRE",1.06,41.1,{"name":3204,"etf":3205,"change":3206,"price":3207,"is_up":3111},"Utilities","XLU",2.98,41.16,{"name":3209,"etf":3210,"change":3211,"price":3212,"is_up":3111},"Comm Services","XLC",0.04,111.65,[3214,3218,3222,3226],{"ticker":3215,"name":3216,"price":3217,"change":2406,"is_up":3111},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3219,"name":3220,"price":3221,"change":3196,"is_up":3111},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3223,"name":3224,"price":3225,"change":3118,"is_up":3111},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3227,"name":3228,"price":3229,"change":3230,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]