[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBL":3,"stock-historical-JBL":35,"homepage-market-summary":3147},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBL","2026-10-05",{"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},"Jabil Inc.","NYSE",null,"PRINTED CIRCUIT BOARDS","Jabil Inc. is a U.S based company providing engineering, manufacturing, and supply chain solutions. It provides comprehensive electronics design, production, and product management services to companies in various industries and end markets. It operates through three segments: Regulated Industries, serving automotive, healthcare, and renewables; Intelligent Infrastructure, focused on AI, cloud, data centers, and communications, driving the majority of revenue; and Connected Living and Digital Commerce, specializing in digitalization and automation, such as robotics and warehouse automation. The company operates in the U.S., Mexico, China, Malaysia, Singapore, and several other markets.","135,000","St Petersburg, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1063,0.32,"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},300.94,305.27,307.9,300.36,304.41,-3.47,-1.14,1017357.268242,30329,302.4612,428.92999,189.60001,1226881.8806206216,46.5,8413,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},138.39999,1290434,471008252.035776,117.3,"2025-04-23",[46,47,57,68,79,90,101,112,123,134,145,156,167,178,189,200,210,221,232,243,254,265,276,287,298,308,319,330,341,352,363,374,384,394,405,416,427,438,449,460,471,481,491,501,511,522,532,543,553,564,575,586,597,607,617,627,636,645,654,663,672,680,689,698,706,715,724,733,742,750,759,768,776,784,793,802,810,819,828,837,846,855,863,872,880,887,895,904,912,920,929,938,947,955,963,972,981,987,996,1003,1011,1019,1027,1035,1043,1052,1061,1070,1079,1087,1095,1102,1109,1116,1124,1133,1142,1151,1160,1169,1178,1187,1195,1204,1212,1220,1229,1238,1247,1256,1265,1273,1282,1291,1300,1308,1316,1325,1334,1343,1351,1360,1369,1377,1386,1394,1402,1411,1420,1428,1436,1445,1454,1463,1472,1479,1488,1496,1505,1513,1522,1530,1538,1547,1556,1563,1570,1579,1588,1597,1605,1614,1623,1632,1641,1650,1658,1666,1675,1684,1693,1702,1710,1718,1726,1734,1742,1751,1758,1767,1776,1785,1794,1802,1809,1817,1826,1835,1843,1852,1859,1867,1875,1883,1892,1900,1906,1913,1920,1928,1936,1944,1953,1962,1969,1978,1987,1994,2002,2010,2019,2028,2037,2045,2053,2062,2069,2077,2086,2095,2104,2112,2119,2125,2134,2143,2151,2157,2166,2174,2182,2190,2197,2206,2214,2222,2231,2239,2247,2255,2261,2269,2278,2286,2294,2302,2310,2317,2325,2331,2339,2347,2355,2364,2373,2381,2389,2397,2403,2411,2416,2424,2432,2441,2448,2455,2464,2473,2481,2487,2493,2501,2510,2519,2528,2535,2544,2552,2561,2570,2578,2584,2591,2599,2607,2616,2622,2630,2639,2648,2654,2661,2670,2679,2687,2695,2702,2711,2717,2723,2731,2737,2743,2752,2758,2765,2772,2780,2786,2792,2798,2806,2815,2823,2831,2838,2844,2851,2859,2867,2874,2883,2891,2899,2908,2916,2923,2932,2940,2948,2955,2963,2970,2979,2987,2994,3002,3010,3017,3024,3031,3039,3048,3056,3064,3072,3079,3086,3094,3102,3110,3118,3126,3134,3142],{"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},"2026-10-02",303.7,308.84,301.36,4.62,1.54,1378513.813499,40698,305.0753,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",293.9,300.05,285.46,299.79,12.93,4.51,2457263.235957,70553,295.9933,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",306,328,284.39,286.86,-31.98,-10.03,4929870.831865,115444,295.3388,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",323.35,323.9,314.65,318.84,-0.09,-0.03,1595070.854254,48957,317.8651,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-28",319.97,323,309.57,318.93,2.19,0.69,1752851.098222,46277,317.7161,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",318.88,331.58,316.085,316.74,6.05,1.95,1334741.822426,41665,320.2061,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",303.5,312.4,300,310.69,1.94,0.63,973059.296657,26391,309.3756,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",306.62,309.105,301.3,308.75,-0.23,-0.07,831683.95829,26701,307.6164,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",302.42,309.02,300.795,308.98,5.31,1.75,1311769.464865,31478,307.1941,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",303.94,306.69,295.5,303.67,4.1,1.37,1403539.943845,29527,302.551,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",299.2,302,295.03,299.57,3.63,1.23,3807784.9378,42881,299.0419,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",305.26,307.4,295.61,295.94,-1.3,-0.44,908786.537614,27362,298.0793,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",302.62,306.93,293.6,297.24,1.19,0.4,1042643.86844,35013,299.1935,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",303.08,305,294.6,296.05,-2.67,-0.89,999414.211459,27599,296.4765,{"date":201,"open":202,"high":70,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",302.47,296.94,298.72,-19.36,-6.09,749425.309624,33509,301.4014,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",307.16,319.874,305.51,318.08,15.28,5.05,859186.452542,26597,317.8129,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",307.28,309.54,302.315,302.8,-8.57,-2.75,754713.542569,28715,304.0551,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-09",311.11,315.285,310.81,311.37,-0.96,-0.31,834975.838071,29713,312.4582,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-08",312.64,314.579,308.33,312.33,1.76,0.57,1052567.002885,32258,311.9841,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-04",309.43,315.715,307.22,310.57,4.65,1.52,714194.855428,26777,310.3394,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-03",298,306.61,292.5,305.92,6.53,2.18,1134483.613112,35652,302.0716,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",299.28,302.38,292.29,299.39,0.25,0.08,858512.870461,28318,299.2641,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-01",302.07,306.08,294.69,299.14,-6.12,-2,926433.560984,31086,298.549,{"date":299,"open":300,"high":301,"low":302,"close":169,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-31",303.1,306.29,300.67,3.81,1.26,977237.97632,23089,304.4571,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-28",312.52,315,301.28,301.45,-10.77,-3.45,1022897.162173,26625,302.9788,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-27",314.88,315.94,306.2,312.22,1.31,0.42,918905.747561,27587,311.8488,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-26",310.48,315.15,309.94,310.91,2.23,0.72,564216.780218,21653,311.6393,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-25",313.01,313.68,304,308.68,3.79,1.24,599798.814119,20635,307.7644,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",309.36,310.2847,300.105,304.89,-8.32,-2.66,1063939.870979,31302,304.6324,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-21",320.55,321.4842,311.22,313.21,-3.44,-1.09,753561.184019,25878,314.2521,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":293,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-20",320.17,323.785,315.48,316.65,-1.9,884606.2557,30098,317.5279,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",347.24,321.62,322.77,-15.85,-4.68,915570.437435,33680,323.9232,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",359.78,362.14,337.5,338.62,-31.27,-8.45,1104133.577453,39561,341.2449,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",365.77,372.23,364.705,369.89,6.79,1.87,699142.033584,25202,369.9737,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",369.69,370.38,360.51,363.1,-7.26,-1.96,941984.365831,31096,364.0951,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",366,376.97,364.41,370.36,4.2,1.15,937826.361249,33031,371.8922,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",365.8,370.5,363.5819,366.16,9.55,2.68,1413900.98746,40220,367.0928,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",350.155,357.72,346.73,356.61,19.98,5.94,1440072.003145,38576,354.6107,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",345.04,349.25,336.5,336.63,-4.59,-1.35,605351.943209,25451,340.4897,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":315,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",347.32,351.23,338.5,341.22,-1,1008546.469286,23491,342.0907,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":107,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",336.58,351.67,334.45,344.67,1.79,1022526.990691,34696,346.1328,{"date":492,"open":493,"high":494,"low":495,"close":399,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",337.39,346.56,337.06,-1.38,-0.41,996892.757618,29559,340.8996,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":411,"volume":508,"transactions":509,"vwap":510},"2026-08-04",329.31,345.53,327.62,340,21.61,999729.477238,39213,338.9407,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",304.66,321.94,301.0216,318.39,3.34,1.06,925493.546765,32823,316.0483,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":271,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",327.12,328.4,309.3,315.05,2.12,1266313.94569,37034,315.1835,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",297.945,309.14,296.57,308.52,21.38,7.45,1242602.762748,36077,306.57,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",300.18,285.8,287.14,-15.81,-5.22,1560703.672447,50690,289.9889,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",304.97,306.36,290,302.95,-8.54,-2.74,1255648.095148,41822,299.7776,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",311.42,315.115,298.35,311.49,-1.1,-0.35,877291.067373,34022,306.7718,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",319.09,322,309.835,312.59,-9.45,-2.93,914154.162573,26534,313.1813,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",314.64,325.265,313.08,322.04,3.75,1.18,859619.672559,27865,321.4882,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",314.16,324.29,318.29,-0.64,-0.2,752834.353241,25430,320.0514,{"date":608,"open":609,"high":610,"low":611,"close":95,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",315.56,320.305,312.17,13.02,4.26,970732.730129,27967,318.3656,{"date":618,"open":345,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",309.97,303.38,305.91,4.9,1.63,886472.642704,30703,306.315,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-17",299.92999,304.88,290.42999,301.01001,-6.05,-1.97,1692000,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-16",313.75,315.63,305.25,307.059998,-12.12,-3.8,1079800,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",330,330.049988,313.73001,319.17999,-7.64,-2.34,1022800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",329.92001,331.75,320.45999,326.82001,4.86,1.51,818000,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-13",325.34,328.39001,318.42999,321.95999,-8.33,-2.52,1187000,{"date":673,"open":674,"high":675,"low":524,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",330.17001,333.79999,330.29001,-2.22,-0.67,764100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",335.10999,342.10999,332.12,332.51001,7.3,2.24,1144300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",317.95999,326.049988,313.049988,325.20999,4.13,1.29,1208600,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",329.42999,310.01001,321.079987,-17.14,-5.07,1536000,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",341.23001,351.059998,335.67999,338.22,-3.08,-0.9,1519100,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",372.22,374,338.73001,341.29999,-34.04,-9.07,1177100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",377.66,379.19,367.59,375.34,-10.14,-2.63,1189500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",374.73001,386.38,373.57999,385.48001,11.9,3.19,1723300,{"date":743,"open":744,"high":745,"low":746,"close":737,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":737},"2026-06-29",359,373.60999,350.25,14.98,4.18,1525300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",364.37,369.97,356,358.60001,-16.04,-4.28,3717600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",378.38,383.94,370.01001,374.64001,2.84,0.76,1514100,{"date":769,"open":770,"high":771,"low":36,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",370,386.87,371.79999,-1.19,-0.32,2131600,{"date":777,"open":778,"high":779,"low":744,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",361.20001,373.73999,372.98999,-4.25,-1.13,2339900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",376,379,362,377.23999,5.36,1.44,1485500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",388.29999,390.049988,366.20999,371.88,-3.1,-0.83,2711600,{"date":803,"open":804,"high":30,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",412.35999,374.10999,374.98001,-0.53,-0.14,2940700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",387.81,389.95001,374.60001,375.51001,-10.12,-2.62,1643000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",398.10999,398.89001,383.85001,385.63,0.81,0.21,1210900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",379.39999,386.64001,374.78,384.82001,7.93,2.1,978100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",360,377.57001,359.28,376.89001,24.53,6.96,998400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",364.87,372.79001,351.14999,352.35999,-10.02,-2.77,989000,{"date":856,"open":764,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",376.57999,341.47,362.38,-1.57,-0.43,1194400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",362.040009,366.34,353.48999,363.95001,10.71,3.03,895000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",369.32001,350.20999,353.23999,-20.58,-5.51,1011400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":549,"percent_change":496,"volume":886,"transactions":9,"vwap":885},"2026-06-04",368.57999,378.73999,359.54001,373.82001,1035000,{"date":888,"open":889,"high":890,"low":718,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",375.75,384.70001,379.040009,5.88,1.58,1293000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",368.20999,374.17001,366.42999,373.16,13.19,3.66,1647300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":466,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-01",355,364.63,353.75,359.97,-1.26,1454200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":282,"volume":919,"transactions":9,"vwap":917},"2026-05-29",368.31,369.98999,359.39999,364.56,0.91,1968100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",370.89999,371,359.13,363.64999,-7.73,-2.08,626000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",381.089996,381.94,363.29001,371.38,-8.87,-2.33,754000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",372.70999,381.38,370.97,380.25,15.9,4.36,1240200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":336,"volume":954,"transactions":9,"vwap":952},"2026-05-22",360.45001,365.089996,354,364.35001,7.94,800100,{"date":956,"open":957,"high":958,"low":858,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",348,356.59,356.41,11.26,3.26,1023600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",337.45001,349.51999,334.94,345.14999,12.27,3.69,1106400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",334.12,336.82001,321.92001,332.88,-5.85,-1.73,1357600,{"date":982,"open":983,"high":984,"low":985,"close":719,"change":370,"percent_change":774,"volume":986,"transactions":9,"vwap":719},"2026-05-18",340.29001,342.85999,332.51999,1445500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",343.32001,346.22,339,339.82001,-14.52,-4.1,1225700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":370,"percent_change":239,"volume":1002,"transactions":9,"vwap":1001},"2026-05-14",356.64001,361.29999,346.89001,354.34,985800,{"date":1004,"open":755,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",360.73001,352.14001,355.42999,4.63,1.32,990500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",359.98999,343.98999,350.79999,-14.44,-3.95,1435500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":765,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",355.20001,368.63,355.14999,365.23999,10.09,949000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1023,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-05-08",355.82999,362.31,353.32999,5.55,1.59,1300500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",367.73001,344.37,349.60001,-22.74,-6.11,1753300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",354.89001,372.37,351.48001,372.34,35.08,10.4,2582800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",341.76999,352.67001,335.14999,337.26001,-3.54,-1.04,1849100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",345,347.82999,337.01001,340.79999,-1.67,-0.49,770200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",337,349.62,336.98001,342.47,4.98,1.48,1257800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":162,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",338.48999,341.049988,332.26999,337.48999,1.09,1836700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":870,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",334.089996,335,327.39999,333.85999,0.92,701800,{"date":1096,"open":647,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":582,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",339.35001,325.41,330.82999,-9.97,1323100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1066,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1066},"2026-04-27",343.45001,330.25,-0.85,-0.25,740400,{"date":1110,"open":1111,"high":990,"low":1112,"close":1113,"change":1114,"percent_change":1093,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",342.51999,340.01001,341.64999,3.12,1224500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":119,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",337.079987,344.5,332.5,338.53,2.13,1186200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",334.95001,336.81,328.95001,336.39999,2.72,0.82,945600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",333.45001,338.48001,330.81,333.67999,3.4,1.03,1028400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",322.60999,331.82001,321.34,330.28,8.59,2.67,861100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",313.67999,323.54999,312.85001,321.69,11.59,3.74,1318000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",298.89999,310.76001,296,310.10001,5.15,1.69,780000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",304.12,306.42999,298.64001,304.95001,-1.02,-0.33,1047300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-14",307.87,310.70001,303.049988,305.97,0.6,0.2,958600,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",297.73999,305.95001,305.37,5.87,1.96,1010900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",296.89999,303.73999,294.60999,299.5,6.48,2.21,1155800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":892,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-09",287.14001,295.22,286.88,293.019989,2.05,1017600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1206},"2026-04-08",282,291.44,281.70999,14.29,5.24,1210200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",266.049988,274,265.95001,272.85001,5.38,2.01,812200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-06",270.76001,273,265,267.47,-1.08,-0.4,729000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",266.41,275.56,261.14999,268.54999,-3.41,-1.25,795000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",270,275.57999,269.64001,271.95999,6.33,2.38,738400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",253.28999,265.66,252.0099945,265.63,18.15,7.33,1137500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":549,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",266.56,268.73001,245.2,247.48,-13.62,1051500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",260,267.76999,258.81,261.10001,-3.05,-1.15,891500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",277.070007,278.35001,263.59,264.14999,-19.09,-6.74,1037600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",279.38,283.76001,274.94,283.23999,5.86,2.11,1100900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":748,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",264.32001,278.51001,263,277.38,11.12,1077700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1076,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",257.29001,268.69,254.35001,266.26001,12.63,1344300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",265.78,269.12,250.020004,253.63,-11.68,-4.4,2156600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",253.21001,267.63,253.020004,265.31,6.64,2.57,1733800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-18",247.7,262.25,239.19,258.67001,-3.68,-1.4,2967400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1167,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",258.14001,262.95001,254.17,262.35001,4.35,1933700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",254.88,260.35999,253.14,258,7.35,2.93,1438800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-13",254.63,254.64,248.55,250.64999,-1.49,-0.59,950800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":173,"volume":1376,"transactions":9,"vwap":1374},"2026-03-12",249.42999,255.25,248.75999,252.14,-3.32,1313100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",249.69,255.62,248.91,255.46001,4.31,1.72,1052300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":970,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-10",249.13,255.35001,247.39999,251.14999,1.49,1130900,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",234.96001,248.020004,247.46001,6.37,2.64,1429500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",245,250.22,240.33,241.089996,-11.12,-4.41,1123800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",252.32001,257.47,245.75,252.21001,-2.97,-1.16,1450700,{"date":1421,"open":1422,"high":1356,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-04",257.51999,252.86,255.17999,0.94,0.37,725800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":359,"volume":1435,"transactions":9,"vwap":1433},"2026-03-03",251.11,256.079987,243.49001,254.24001,-6.94,1055100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-02",257.89999,263.37,255,261.17999,-3.81,-1.44,1338400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",269.13,269.45001,261.66,264.98999,-6.92,-2.54,1834300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",279.17001,281.37,266.079987,271.91,-5.66,-2.04,909600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-25",268.25,281.22,267.5,277.57001,11.31,4.25,1367700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1313,"change":1076,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1313},"2026-02-24",264.37,272.79001,262.97,1.91,690100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-23",267.59,270.13,259.82001,261.28,-9.81,-3.62,1218800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",260.42999,277.87,271.089996,8.65,3.3,1663700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",259.16,263.56,256.79001,262.44,1.9,0.73,1457100,{"date":1506,"open":1507,"high":1233,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",257.079987,255.38,260.54001,3.14,1.22,889300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",253.42999,259.54001,250.73,257.39999,2.82,1.11,643900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":152,"volume":1529,"transactions":9,"vwap":1527},"2026-02-13",252.19,257.13,248.0099945,254.58,3.45,1033900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1442,"volume":1537,"transactions":9,"vwap":1535},"2026-02-12",263.73001,269.17001,250.56,251.13,-9.95,1218500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-11",264.51999,268,259.079987,261.079987,2.15,0.83,856700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-10",264.39999,265.32999,257.26999,258.92999,-7.03,-2.64,892100,{"date":1557,"open":1558,"high":1267,"low":1431,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",256.95999,265.95999,7.71,2.99,937700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":411,"volume":1569,"transactions":9,"vwap":1567},"2026-02-06",251.050003,260.56,258.25,16.42,1172400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-05",232,241.95,231.59,241.83,5.77,2.44,796500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",245.11,245.5,227.28999,236.059998,-9.57,-3.9,1690800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-03",246.72,253,239.8,245.63,2.41,0.99,925100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",236.17,246.81,243.22,6.03,2.54,922300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-30",241.41,245.71001,235.23,237.19,-6.73,-2.76,818900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-29",244.91,246.28,235.50999,243.92,0.3,0.12,1100300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",242.89999,247.13,240.5,243.62,1.34,0.55,1016500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-27",241.88,246.47,239,242.28,0.47,0.19,864400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-26",243.23,245.39999,239.94,241.81,-1.33,-0.55,957300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":602,"volume":1657,"transactions":9,"vwap":1655},"2026-01-23",243.50999,247,237.72,243.14,-1.56,927700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":401,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-22",256.82999,258.049988,242.12,244.7,-3.34,1124600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",247.91,254.53999,243.98,253.14999,6.4,2.59,843300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",247.73,252.66,245.28,246.75,-4.54,-1.81,1097400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-16",253.41,254.49001,248.53999,251.28999,-1.89,-0.75,1580700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-15",246.5,256.17001,243.61,253.17999,11.84,4.91,1577900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1561,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-14",240,245.59,237.24001,241.34,1.25,1363800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-13",230.28,241.10001,238.35001,7.77,3.37,1167900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1193,"volume":1725,"transactions":9,"vwap":1723},"2026-01-12",224.92,231.31,224.19,230.58,4.43,1203900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1193,"volume":1733,"transactions":9,"vwap":1731},"2026-01-09",222.39,228.85001,221.10001,226.14999,4.34,993800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1554,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-08",223.36,225.33,215,221.81,-1.18,1025900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-07",222.27,226.25,219.44,224.45,0.07,0.03,834300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1425,"percent_change":326,"volume":1757,"transactions":9,"vwap":1756},"2026-01-06",221,225.89,215.62,224.38,1293900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-05",243.89999,249,222.0099945,223.44,-16.95,-7.05,2099300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",231.28999,240.66,230.77,240.39,12.37,5.42,1018800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-31",232.69,232.74001,227.74001,228.020004,-3.55,-1.53,668200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-30",235.12,235.46001,231.23,231.57001,-3.4,-1.45,535100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":26,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-29",234,236.75,233.059998,234.97,-0.48,648400,{"date":1803,"open":1804,"high":1805,"low":1796,"close":1806,"change":1807,"percent_change":97,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",236.28999,237,236.11,1.62,710200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1107,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",235.55,236.5,233.27,234.49001,-0.58,520500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-23",227.72,235.32001,226.45,235.070007,5.29,2.3,1103200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-22",228.99001,231.17,225.8,229.78,3.16,1.39,942800,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-19",217.55,227.84,226.62,9.58,4.41,2546400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-18",219.22,221.089996,206.75999,217.039993,0.74,0.34,2246700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1158,"percent_change":249,"volume":1858,"transactions":9,"vwap":1857},"2025-12-17",222.5,232.85001,207,216.3,4280200,{"date":1860,"open":1861,"high":1744,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-16",219.89,212.44,212.56,-8.65,-3.91,2123300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1418,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-15",223.64999,226.050003,220.61,221.21001,-0.52,1803700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":704,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",232.71001,233.5,219.13,222.37,-11.88,1725700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-11",227.95,234.32001,223.31,234.25,4.28,1.86,1091000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1131,"volume":1899,"transactions":9,"vwap":1897},"2025-12-10",228.42999,231.45,222.81,229.97,1.88,1291400,{"date":1901,"open":1902,"high":1903,"low":1880,"close":1904,"change":1149,"percent_change":593,"volume":1905,"transactions":9,"vwap":1904},"2025-12-09",223.10001,230.35001,228.089996,1127800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":790,"percent_change":1577,"volume":1912,"transactions":9,"vwap":1911},"2025-12-08",222.72,232.059998,221.47,225.42,1356500,{"date":1914,"open":1861,"high":1915,"low":1916,"close":1917,"change":1629,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-05",222.3,218.38,220.059998,0.61,764900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":272,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",213.3,219.66,212.0099945,218.72,4.67,619300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1425,"volume":1935,"transactions":9,"vwap":1933},"2025-12-03",212.39999,215.36,209.39999,214.050003,2,1403000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1529,"transactions":9,"vwap":1941},"2025-12-02",210.92999,214.5,209.92,212.050003,2.06,0.98,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",208.64999,213.67999,207.41,209.99001,-0.72,-0.34,1091700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-28",209.7,211.83,206.28999,210.71001,3.48,1.68,460700,{"date":1963,"open":1964,"high":1940,"low":1965,"close":1966,"change":1967,"percent_change":1033,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",203.78,203.5,207.23,3.25,877300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",196.53999,205.16,194.53999,203.98,6.83,3.46,1062900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-24",196.83,200.0099945,193.73,197.14999,0.45,0.23,2320800,{"date":1988,"open":1989,"high":1990,"low":31,"close":1991,"change":1992,"percent_change":96,"volume":1993,"transactions":9,"vwap":1991},"2025-11-21",192.21001,197.61,196.7,4.21,1505600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":643,"volume":2001,"transactions":9,"vwap":1999},"2025-11-20",205,206.56,191.17,192.49001,-7.6,1526500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1918,"volume":2009,"transactions":9,"vwap":2007},"2025-11-19",198.35001,204.89,198,200.089996,1.21,800300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-18",197.42,201.050003,195.97,198.88,-1.58,-0.79,940800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-17",200.77,203.17999,197.62,200.46001,-1.41,-0.7,1226700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-14",197.67,204.39,196.39999,201.87,0.05,0.02,926800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1460,"volume":2044,"transactions":9,"vwap":2042},"2025-11-13",212.12,213.56,199.87,201.82001,-12.11,1329500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":765,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-12",210.88,216.33,210.12,213.92999,1.35,884700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-11",216.96001,217.32001,210.0099945,211.089996,-8.17,-3.73,819700,{"date":2063,"open":2064,"high":2065,"low":2048,"close":2066,"change":1032,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",218.74001,221.98,219.25999,2.6,1019500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":467,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-07",212.41,214.75999,205.92999,213.71001,-0.63,1075700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-06",218.56,220.55,212.64999,215.059998,-3.09,-1.42,944700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-05",209.96001,219.10001,209.71001,218.14999,8.93,4.27,932400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-04",214.28999,216.050003,208.99001,209.22,-11.09,-5.03,1260900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1815,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-03",222.39999,224.27,217.69,220.31,-0.26,1521500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1815,"percent_change":2110,"volume":2118,"transactions":9,"vwap":2117},"2025-10-31",223.16,229.23,219.99001,220.89,1115100,{"date":2120,"open":2117,"high":2121,"low":2122,"close":1910,"change":1106,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1910},"2025-10-30",228.89999,219.089996,-0.38,911400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",212.71001,226.83,212.23,222.32001,7.8,3.64,1540700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-28",213.2,216.089996,210.46001,214.52,3.29,1.56,1275200,{"date":2144,"open":2145,"high":2146,"low":1946,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-27",214.60001,216.2,211.23,-1.21,-0.57,943600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1862,"change":1192,"percent_change":765,"volume":2156,"transactions":9,"vwap":1862},"2025-10-24",210,215.42,209.81,1472900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-23",200.39,207.2,199.53999,206.57001,7.82,3.93,1161000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1740,"volume":2173,"transactions":9,"vwap":2171},"2025-10-22",201.72,202,194.75,198.75,-2.37,1763800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2084,"volume":2181,"transactions":9,"vwap":2179},"2025-10-21",203.36,204.089996,200.72,201.12,-2.9,1134600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1452,"volume":2189,"transactions":9,"vwap":2187},"2025-10-20",210.39999,210.91,201.089996,204.020004,-5.32,1181800,{"date":2191,"open":2192,"high":2057,"low":2193,"close":2194,"change":1236,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-17",207.52,205.86,209.34,-0.19,1033600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-16",210.029999,210.82001,206.44,209.74001,2.86,1.38,1188500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1510,"volume":2213,"transactions":9,"vwap":2211},"2025-10-15",203.8,208.070007,202.78999,206.88,6.29,1032200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":97,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-14",196.73,202.45,195,200.59,0.35,939400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",199.5,200.95,197.8,199.89999,5.91,3.05,1145400,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",205.83,193.84,193.99001,-10.72,-5.24,1408400,{"date":2240,"open":2241,"high":1948,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-09",206.71001,203,204.71001,-1.82,-0.88,942500,{"date":2248,"open":2249,"high":2250,"low":2242,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-08",204.039993,207.10001,206.53,3.91,1.93,860600,{"date":2256,"open":2257,"high":2258,"low":2224,"close":2259,"change":326,"percent_change":826,"volume":2260,"transactions":9,"vwap":2259},"2025-10-07",204.87,205.88,202.62,1241100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1621,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",207.69,208.53999,202.19,202.2,0.06,1480200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-03",216,217.14999,201.64999,202.080002,-13.61,-6.31,2050300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":185,"volume":2285,"transactions":9,"vwap":2283},"2025-10-02",217.13,219,213.75,215.69,0.85,1326600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":936,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-01",214.53999,216.64999,210.89999,214.84,-1.07,1512500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":348,"volume":2301,"transactions":9,"vwap":2299},"2025-09-30",215.039993,218.95,213.42,217.17,2.66,1212400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1647,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-29",218.5,220.53,212.53,214.50999,-0.62,1638300,{"date":2311,"open":2040,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":445,"volume":2316,"transactions":9,"vwap":2314},"2025-09-26",217.12,211.45,215.84,5.64,1735100,{"date":2318,"open":2241,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-25",213.22,203.55,210.2,-15.08,-6.69,3241700,{"date":2326,"open":2327,"high":2327,"low":1756,"close":2328,"change":2329,"percent_change":1865,"volume":2330,"transactions":9,"vwap":2328},"2025-09-24",235,225.28,-9.17,2581400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1511,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-23",234.11,237.14,232.44,234.45,0.52,2054200,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-22",224.42,233.82001,233.23,8.89,3.96,2267800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1638,"volume":2354,"transactions":9,"vwap":2352},"2025-09-19",223.12,224.74001,219.86,224.34,1.05,2883500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-18",216.82001,226.49001,216.62,223.28999,9.65,4.52,2748400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-17",212.94,214,208.41,213.64,0.31,0.15,1289000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":910,"volume":2380,"transactions":9,"vwap":2378},"2025-09-16",215.74001,216.46001,210.87,213.33,-2.73,1306400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1934,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-15",214.38,219.81,213.39,216.059998,0.93,1263100,{"date":2390,"open":2385,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-12",215.3,212.81,214.059998,-0.22,-0.1,966300,{"date":2398,"open":2399,"high":2272,"low":2400,"close":2401,"change":1443,"percent_change":678,"volume":2402,"transactions":9,"vwap":2401},"2025-09-11",216.36,213.78,214.28,863200,{"date":2404,"open":2405,"high":2098,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-10",209.38,209.35001,215.72,6.5,3.11,1439300,{"date":2412,"open":2413,"high":2414,"low":2162,"close":2100,"change":2034,"percent_change":2035,"volume":2415,"transactions":9,"vwap":2100},"2025-09-09",208.86,209.78,781600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":174,"volume":2423,"transactions":9,"vwap":2421},"2025-09-08",211.059998,212.17999,207.81,209.17,-0.93,1078400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1122,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-05",208.23,212.58,206,210.10001,1.02,1116900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-04",204.10001,208.83,201.86,207.97,4.77,2.35,1121500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1630,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",203.64999,201.020004,203.2,1.12,1117600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2274,"change":228,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2274},"2025-09-02",199.75999,202.14999,196.92999,-1.34,2109300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-29",209.23,210.69,202.96001,204.83,-5.04,-2.4,1645200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-28",208.75,211.22,208.37,209.87,1.97,0.95,1352300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":129,"volume":2480,"transactions":9,"vwap":2478},"2025-08-27",208.059998,208.56,205.89999,207.89999,-0.47,1125100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2468,"change":2479,"percent_change":129,"volume":2486,"transactions":9,"vwap":2468},"2025-08-26",209.5,210.050003,205.81,2141800,{"date":2488,"open":2489,"high":1930,"low":2490,"close":2491,"change":477,"percent_change":1800,"volume":2492,"transactions":9,"vwap":2491},"2025-08-25",210.23,208.69,208.84,1167200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2196,"transactions":9,"vwap":2498},"2025-08-22",205.67,210.32001,204.75999,209.84,4.78,2.33,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-21",204.69,206.60001,203.89999,205.059998,1.01,0.49,1048900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-20",205.12,205.31,199.61,204.050003,-2.05,-0.99,1515900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-19",211.60001,212.11,204.78999,206.10001,-9.56,-4.43,2051400,{"date":2529,"open":2530,"high":2531,"low":2074,"close":2532,"change":2533,"percent_change":2371,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",214.37,216.45,215.66,0.33,1477200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-15",216.48,216.55,211.73,215.33,-2.07,-0.95,1272600,{"date":2545,"open":2546,"high":2547,"low":2097,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-14",217.28999,219.38,217.39999,-1.68,-0.77,1654000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-13",230.92999,232.42,216.020004,219.080002,-11.23,-4.88,1843000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-12",224.53999,230.5,223.98,230.31,7.64,3.43,1135000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1067,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-11",224.46001,227.44,222.039993,222.67,-0.74,842200,{"date":2579,"open":2575,"high":2580,"low":2581,"close":2352,"change":2582,"percent_change":141,"volume":2583,"transactions":9,"vwap":2352},"2025-08-08",227.059998,221.58,3.85,1315400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2195,"percent_change":85,"volume":2590,"transactions":9,"vwap":2589},"2025-08-07",222.53,222.84,218.39,220.49001,1350700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2508,"volume":2598,"transactions":9,"vwap":2596},"2025-08-06",219.63,221.33,217.0099945,220.67999,1.07,1290900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2148,"volume":2606,"transactions":9,"vwap":2604},"2025-08-05",224.10001,225.77,217.97,219.61,-2.68,930900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-04",221.2,222.36,218.34,222.28999,3.73,1.71,1058400,{"date":2617,"open":2618,"high":2619,"low":2367,"close":2079,"change":2620,"percent_change":2541,"volume":2621,"transactions":9,"vwap":2079},"2025-08-01",218.64999,221.82001,-4.61,1370900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1443,"volume":2629,"transactions":9,"vwap":2627},"2025-07-31",227.87,228.050003,221.029999,223.17,-3.25,1203800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-30",230,231.92,225.14,226.42,-3.96,-1.72,1150800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-29",228,232.84,227.63,230.38,5.59,2.49,1791600,{"date":2649,"open":2650,"high":2651,"low":1917,"close":2652,"change":687,"percent_change":2507,"volume":2653,"transactions":9,"vwap":2652},"2025-07-28",221.96001,224.8,224.78999,828700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":1502,"volume":2660,"transactions":9,"vwap":2658},"2025-07-25",219.28,223.34,222.55,4.14,854400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-24",226.21001,226.91,212.3,218.41,-10.74,-4.69,1934500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-23",221.99001,229.16,221.75,229.14999,8.31,3.76,1281500,{"date":2680,"open":2681,"high":2657,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-22",222.8,216.67999,220.84,-2.36,-1.06,1252100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":571,"volume":2694,"transactions":9,"vwap":2692},"2025-07-21",224,225.98,221.53999,223.2,-0.78,1085300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2565,"change":141,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2565},"2025-07-18",224.50999,226.46001,222.88,0.79,1280100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-17",218.27,222.98,217.63,222.23,3.94,1.8,1462300,{"date":2712,"open":2713,"high":2714,"low":1939,"close":2715,"change":1068,"percent_change":2394,"volume":2716,"transactions":9,"vwap":2715},"2025-07-16",218.53,218.77,218.28999,1272300,{"date":2718,"open":2719,"high":2681,"low":2548,"close":2720,"change":2721,"percent_change":2017,"volume":2722,"transactions":9,"vwap":2720},"2025-07-15",222.11,218.78,-1.74,1356600,{"date":2724,"open":2725,"high":2726,"low":2281,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-14",220.96001,222.050003,220.52,-1.5,-0.68,943100,{"date":2732,"open":2596,"high":2575,"low":2733,"close":2734,"change":518,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-11",218.48,222.020004,0.48,865700,{"date":2738,"open":2739,"high":2657,"low":2740,"close":2725,"change":2741,"percent_change":808,"volume":2742,"transactions":9,"vwap":2725},"2025-07-10",221.23,219.2,-0.3,1196500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-09",223.37,223.71001,220.050003,221.25999,-0.6,-0.27,1398500,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":1782,"percent_change":860,"volume":2757,"transactions":9,"vwap":2756},"2025-07-08",227.5,219.72,221.86,1672100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2749,"percent_change":2750,"volume":2764,"transactions":9,"vwap":2763},"2025-07-07",225,227.47,223.38,225.41,1084000,{"date":2766,"open":2767,"high":2768,"low":2658,"close":2769,"change":2770,"percent_change":1890,"volume":2771,"transactions":9,"vwap":2769},"2025-07-03",222.74001,227.53999,226.0099945,4.12,1129000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2300,"volume":2779,"transactions":9,"vwap":2777},"2025-07-02",216.97,222.2,216.0099945,221.89,5.75,1658100,{"date":2781,"open":2782,"high":2281,"low":2783,"close":2784,"change":423,"percent_change":713,"volume":2785,"transactions":9,"vwap":2784},"2025-07-01",218.0099945,214.19,216.14,1906200,{"date":2787,"open":2788,"high":2281,"low":2789,"close":2790,"change":1503,"percent_change":1850,"volume":2791,"transactions":9,"vwap":2790},"2025-06-30",218,214.78999,218.10001,1713000,{"date":2793,"open":2794,"high":2611,"low":2307,"close":2795,"change":1942,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-27",215.61,217.37,0.96,3320200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1620,"volume":2805,"transactions":9,"vwap":2803},"2025-06-26",215.94,218.2,214.75,215.31,0.65,1831100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-25",212.85001,215.97,212.38,214.66,2.71,1.28,1701400,{"date":2816,"open":2153,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-24",212.070007,208.67,211.95,3.6,1.73,1777400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1544,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-23",204.080002,208.48,202.3,208.35001,1.04,1644400,{"date":2832,"open":2833,"high":2490,"low":2834,"close":2835,"change":53,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-20",205.10001,203.34,206.2,0.75,3051900,{"date":2839,"open":2450,"high":2250,"low":2840,"close":2841,"change":1715,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-18",198.21001,204.66,3.95,3556200,{"date":2845,"open":2846,"high":2505,"low":2847,"close":2848,"change":2849,"percent_change":2344,"volume":2850,"transactions":9,"vwap":2848},"2025-06-17",185.19,185,196.89,16.07,6196200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1076,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-16",178.25,182.14,177.17999,180.82001,2.83,2269700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1682,"volume":2866,"transactions":9,"vwap":2864},"2025-06-13",176.8,178.78,175.080002,175.84,-3.24,1224800,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":2804,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-12",176.92999,180.16,179.080002,0.36,1120500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-11",177.48,178.96001,176.19,178.42999,0.39,0.22,1428800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1426,"volume":2890,"transactions":9,"vwap":2888},"2025-06-10",180,180.11,175.070007,178.039993,0.66,1959000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":766,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-09",178,179.37,177.020004,177.38,0.43,1004200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-06",174.82001,177,174,176.62,3.98,2.31,1182900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2880,"volume":2915,"transactions":9,"vwap":2913},"2025-06-05",173.070007,174.67,171.66,172.64,0.67,912000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1175,"percent_change":1367,"volume":2922,"transactions":9,"vwap":2921},"2025-06-04",173.59,174.42999,171.71001,171.97,952000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-03",168,173.16,167.87,172.99001,4.97,2.96,1225400,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-02",167.3,168.2,164.69,168.020004,0.01,840700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":774,"volume":2947,"transactions":9,"vwap":2945},"2025-05-30",167.60001,168.47,165.39,168.0099945,-0.54,1843500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":825,"percent_change":2735,"volume":2954,"transactions":9,"vwap":2953},"2025-05-29",169.45,169.97,166.16,168.55,971200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1106,"volume":2962,"transactions":9,"vwap":2960},"2025-05-28",169.17,169.75999,167.45,167.74001,-1.43,801800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2957,"change":347,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2957},"2025-05-27",167.7,170.12,166.7,2.29,861500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-23",161.89,166.080002,161.52,165.38,0.28,0.17,595300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2395,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-22",164.59,166.91,164.55,165.10001,-0.06,801400,{"date":2988,"open":2989,"high":2945,"low":2990,"close":2991,"change":2992,"percent_change":496,"volume":2993,"transactions":9,"vwap":2991},"2025-05-21",165.60001,164.080002,165.2,-2.31,764600,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1748,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-20",169.37,170.89999,166.59,167.50999,0.04,1390400,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":571,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-19",164.46001,168.039993,164.21001,167.44,-0.21,842800,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":304,"percent_change":766,"volume":3016,"transactions":9,"vwap":3015},"2025-05-16",166.21001,168.11,165.49001,167.78999,828000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1176,"percent_change":603,"volume":3023,"transactions":9,"vwap":3022},"2025-05-15",165.42999,167.14999,163.41,166.53,661600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":85,"volume":732,"transactions":9,"vwap":3029},"2025-05-14",168.28999,170.32001,166.27,166.86,-0.15,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":961,"volume":3038,"transactions":9,"vwap":3036},"2025-05-13",162.38,169.25,162.28999,167.0099945,5.27,1374900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-12",159.81,162.57001,159.46001,161.74001,7.76,5.04,1126200,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2750,"volume":3055,"transactions":9,"vwap":3053},"2025-05-09",155.21001,155.52,153.059998,153.98,-0.42,498600,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1960,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-08",154.99001,156,152.78,154.39999,1.1,962400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":1807,"volume":3071,"transactions":9,"vwap":3069},"2025-05-07",150.53999,153.23,148.84,152.72,2.43,1090600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":1748,"percent_change":2034,"volume":3078,"transactions":9,"vwap":3077},"2025-05-06",147.36,150.78999,146.88,150.28999,1525200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":808,"percent_change":85,"volume":3085,"transactions":9,"vwap":3084},"2025-05-05",149.11,151.92999,149.070007,150.22,743200,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1898,"volume":3093,"transactions":9,"vwap":3091},"2025-05-02",150.75,152.10001,150,150.36,2.78,891100,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":2430,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-01",148.94,151.17999,147.49001,147.58,0.7,966900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-04-30",143.059998,146.86,142.029999,146.56,-0.01,1325600,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":1185,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-04-29",145.17999,147.28999,143.7,146.57001,0.14,626800,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":1648,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-04-28",146.41,148.63,144.37,146.37,-0.37,838900,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":2700,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-04-25",145.039993,148,145.0099945,146.92,0.54,1049700,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":2567,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-04-24",139.61,146.28,139.16,146.13,5.52,1382200,{"date":44,"open":3143,"high":3144,"low":40,"close":3145,"change":1647,"percent_change":2542,"volume":3146,"transactions":9,"vwap":3145},139.82001,143.38,138.49001,1260600,{"status":3148,"indices":3149,"watchlist":3188,"sectors":3208,"benchmarks":3256},"success",[3150,3157,3164,3171,3177,3183],{"symbol":3151,"name":3152,"price":3153,"change":3154,"pct_change":2889,"is_up":3155,"sparkline":3156,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3158,"name":3159,"price":3160,"change":3161,"pct_change":3162,"is_up":3155,"sparkline":3163,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3165,"name":3166,"price":3167,"change":3168,"pct_change":3169,"is_up":3155,"sparkline":3170,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3172,"name":3173,"price":3174,"change":3175,"pct_change":2353,"is_up":3155,"sparkline":3176,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3178,"name":3179,"price":3180,"change":3181,"pct_change":2889,"is_up":3155,"sparkline":3182,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3184,"name":3185,"price":3186,"change":826,"pct_change":152,"is_up":3155,"sparkline":3187,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3189,3195,3202],{"symbol":3190,"name":3191,"price":3192,"change":3193,"pct_change":528,"is_up":3155,"sparkline":3194,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":3196,"name":3197,"price":3198,"change":3199,"pct_change":3200,"is_up":14,"sparkline":3201,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":3203,"name":3204,"price":3205,"change":3206,"pct_change":272,"is_up":3155,"sparkline":3207,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3209,3214,3218,3222,3226,3230,3234,3239,3243,3247,3251],{"name":3210,"etf":3211,"change":3212,"price":3213,"is_up":3155},"Technology","XLK",0.56,200.93,{"name":3215,"etf":3216,"change":1503,"price":3217,"is_up":3155},"Financials","XLF",53.88,{"name":3219,"etf":3220,"change":337,"price":3221,"is_up":3155},"Healthcare","XLV",167.37,{"name":3223,"etf":3224,"change":2220,"price":3225,"is_up":3155},"Consumer Cycl","XLY",110.42,{"name":3227,"etf":3228,"change":119,"price":3229,"is_up":3155},"Consumer Staples","XLP",81.04,{"name":3231,"etf":3232,"change":1595,"price":3233,"is_up":3155},"Energy","XLE",63.44,{"name":3235,"etf":3236,"change":3237,"price":3238,"is_up":3155},"Industrials","XLI",0.09,170.1,{"name":3240,"etf":3241,"change":325,"price":3242,"is_up":3155},"Materials","XLB",49.5,{"name":3244,"etf":3245,"change":1951,"price":3246,"is_up":14},"Real Estate","XLRE",40.67,{"name":3248,"etf":3249,"change":2220,"price":3250,"is_up":3155},"Utilities","XLU",39.97,{"name":3252,"etf":3253,"change":3254,"price":3255,"is_up":3155},"Comm Services","XLC",1.17,111.61,[3257,3261,3266,3270],{"ticker":3258,"name":3259,"price":3260,"change":2914,"is_up":3155},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3262,"name":3263,"price":3264,"change":3265,"is_up":3155},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":3267,"name":3268,"price":3269,"change":1185,"is_up":3155},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3271,"name":3272,"price":3273,"change":2889,"is_up":3155},"IWM","iShares Russell 2000",283.39]