[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLM":3,"stock-historical-MLM":35,"homepage-market-summary":3162},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLM","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},"Martin Marietta Materials","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Martin Marietta is a leading US producer of construction aggregates, having produced roughly 200 million tons in 2025. Its aggregate reserves represent approximately 85 years of supply at 2025 production levels. Over the past several years, the company has increased its exposure to aggregates while reducing its presence in cement and downstream businesses such as concrete and asphalt. More recently, Martin Marietta expanded into an aggregate-adjacent business through its acquisition of Lhoist North America, the largest US producer of lime. The company operates across 28 states, with smaller operations in Canada and the Bahamas.","9,600","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6871,3.36,"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},489.01,488.07,492.58,486.27,485.5,3.51,0.72,632898.639533,25753,489.705,710.96997,470.19,543066.6349552271,7.8,8211,{"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},498730,182036525.373762,-3.97,"2025-04-24",[45,46,56,67,77,87,98,109,120,131,142,153,164,174,184,195,206,217,228,239,250,260,271,282,293,304,315,326,337,347,358,369,379,390,401,412,423,434,445,454,465,476,487,497,508,519,529,540,551,562,573,584,595,606,617,628,638,647,654,662,671,680,689,698,707,715,724,733,741,750,759,767,775,784,793,802,811,820,828,836,845,854,862,871,879,888,897,905,913,921,929,937,946,954,963,972,981,990,997,1006,1015,1023,1032,1040,1048,1057,1066,1074,1083,1090,1098,1107,1116,1124,1132,1141,1150,1157,1165,1174,1182,1191,1200,1209,1218,1225,1233,1242,1251,1260,1268,1277,1285,1294,1302,1311,1319,1328,1336,1345,1354,1362,1370,1379,1388,1397,1406,1415,1423,1432,1440,1449,1458,1466,1474,1483,1492,1499,1507,1515,1524,1532,1541,1548,1557,1565,1574,1583,1592,1601,1610,1618,1627,1635,1642,1650,1659,1668,1677,1685,1694,1702,1711,1720,1728,1736,1745,1754,1763,1771,1779,1788,1797,1806,1815,1824,1833,1842,1850,1858,1865,1873,1881,1890,1899,1908,1917,1925,1933,1941,1949,1957,1965,1974,1982,1988,1997,2006,2015,2023,2031,2040,2049,2057,2066,2074,2081,2089,2096,2105,2113,2121,2129,2137,2145,2152,2160,2167,2175,2183,2191,2199,2206,2215,2223,2229,2237,2244,2251,2258,2267,2276,2283,2292,2299,2306,2312,2319,2327,2332,2341,2349,2355,2362,2370,2377,2384,2391,2400,2407,2415,2423,2431,2439,2448,2456,2463,2471,2477,2483,2491,2498,2506,2515,2523,2531,2540,2547,2556,2563,2571,2579,2588,2596,2604,2611,2617,2626,2633,2642,2649,2656,2663,2672,2678,2687,2694,2703,2710,2717,2726,2735,2741,2748,2756,2764,2772,2780,2787,2795,2804,2812,2821,2829,2837,2846,2855,2862,2868,2876,2884,2893,2902,2910,2917,2925,2933,2941,2950,2957,2965,2973,2982,2990,2999,3006,3014,3022,3029,3036,3044,3051,3058,3066,3074,3082,3089,3097,3105,3113,3121,3130,3139,3147,3155],{"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",479.89,486.8,475.06,3.23,0.67,707080.481478,25942,483.5635,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",483.61,487.98,480.465,482.27,3.1,0.65,733164.30466,26647,483.3346,{"date":68,"open":69,"high":70,"low":31,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",476.91,483.01,479.17,-0.64,-0.13,830313.86799,31822,477.395,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":26,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",481.44,485.45,478.53,479.81,0.15,784352.740201,26111,481.6188,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-29",493.575,495.68,471.88,479.09,-11.68,-2.38,1066006.910301,30753,480.149,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",481.04,493.7099,476.82,490.77,6.47,1.34,806397.153181,27212,489.0557,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-25",480.21,489.345,477.3815,484.3,4.2,0.87,1104420.764501,35767,484.5793,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",488.97,490.07,477.3999,480.1,-10.35,-2.11,1393043.348363,34965,482.9076,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",493.44,506.06,488.825,490.45,-8.89,-1.78,1186104.512583,30210,494.1923,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-22",508.29,510.81,493.775,499.34,-0.33,-0.07,716072.084661,24002,498.4804,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",494.44,501.245,490.565,499.67,9.03,1.84,969153.360957,29576,498.0286,{"date":165,"open":29,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-18",494.94,488.74,490.64,-3.8,-0.77,1147360.010708,28002,491.0352,{"date":175,"open":176,"high":177,"low":178,"close":155,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-17",505.38,506.09,490.4801,-2.32,-0.47,713549.268588,25159,494.2112,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-16",505.09,510.8125,494.66,496.76,-10.05,-1.98,741165.944597,27138,501.1662,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",501.23,509.67,495.73,506.81,5.89,1.18,824659.315582,32900,503.5287,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-14",504.91,508.33,497.105,500.92,-9.04,-1.77,785401.04791,30822,501.1239,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",508.21,512.27,503.065,509.96,7.49,1.49,711448.160995,27049,509.3527,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",495.83,503.27,491.615,502.47,-0.52,-0.1,829991.459103,34597,497.8623,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",510.93,514.13,502.36,502.99,-8.99,-1.76,922541.321575,32315,506.981,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",519.93,507.5622,511.98,-2.79,-0.54,861276.635721,28475,512.4698,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-04",510,517.92,507.25,514.77,5.83,1.15,692254.245478,27527,514.4717,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-03",524,524.98,508.81,508.94,-8.13,-1.57,643890.713241,27630,511.882,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-02",507.65,520.76,505.29,517.07,12.15,2.41,1115962.95075,35482,516.9666,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",512.11,512.39,502.56,504.92,-13.78,-2.66,902454.500518,32563,506.0978,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",525.7,528.46,517.65,518.7,-12.35,-2.33,708769.532804,25809,520.4435,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",532.17,536.27,525.675,531.05,2.46,0.47,559072.759969,20307,530.3179,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-27",525.99,532.18,525.53,528.59,-3.59,-0.67,514948.292253,19668,528.7095,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-26",535.645,541.9499,531.63,0.44,0.08,587378.126921,21844,534.3912,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-25",537.5,538.26,526.28,531.74,-1.37,-0.26,577073.696487,20550,532.7738,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-24",537,542.18,529.84,533.11,-1.81,-0.34,431277.558979,18106,534.4619,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":160,"volume":376,"transactions":377,"vwap":378},"2026-08-21",529.57,537.97,525.87,534.92,9.65,552193.295152,19288,534.8391,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-20",527.11,534.5599,523.82,525.27,-10.26,-1.92,487376.331164,21632,527.4956,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-19",525.05,539.65,525.02,535.53,12.72,2.43,777481.855672,27253,534.2594,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-18",538,540.43,522.19,522.81,-15.85,-2.94,938442.351207,29412,526.4713,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",545,548.16,538.07,538.66,-9.27,-1.69,685296.125701,22694,541.5817,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-14",550.25,551.22,543.34,547.93,3.17,0.58,335781.753785,15046,547.639,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",547.01,551.65,541.425,544.76,0.86,0.16,395291.31503,17496,546.6116,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":246,"volume":451,"transactions":452,"vwap":453},"2026-08-12",554.64,541.2,543.9,-9.77,441018.230406,19094,543.9091,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",549.05,559.03,546.93,553.67,4.13,0.75,325368.493783,14867,552.5974,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",546.95,549.82,544.33,549.54,0.97,0.18,317385.819828,16759,548.1372,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",543.88,554.79,535.86,548.57,10.29,1.91,444685.949355,18421,549.1821,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",554.6,536.61,538.28,-15.09,-2.73,604578.436478,22114,540.4172,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",556.64,561.88,553.03,553.37,-2.45,-0.44,487492.481559,23069,555.8555,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",547.84,556.239,538.51,555.82,13.55,2.5,624006.04124,29468,550.8218,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",530.01,546.54,542.27,17.13,3.26,761807.659218,26470,540.9429,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",536.2,539.685,523.48,525.14,-14.86,-2.75,1025110.077057,33729,530.5031,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",563.45,577.09,535.9,540,-29.66,-5.21,1204906.820974,43600,543.6123,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-29",587.38,587.995,567.44,569.66,-14.01,-2.4,801872.049543,33183,572.7046,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",577.5,585.615,570.845,583.67,11.64,2.03,709532.536538,29034,581.7864,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",571.12,576.46,566.84,572.03,12.43,2.22,526274.932854,24757,571.7821,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",549.68,562.39,547.88,559.6,12.73,2.33,500418.414219,23437,558.7588,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",546.99,552.595,539.96,546.87,-3.79,-0.69,619386.374005,26249,546.6669,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",550.65,558.23,548.6901,550.66,3.33,0.61,479152.655232,19469,551.9289,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",550.79,557.88,546.64,547.33,-6.29,-1.14,405010.346798,19008,549.9506,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",567.88,548.17,553.62,-8.97,-1.59,683671.316376,22103,553.6995,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-17",572.41998,584.81,561.40997,562.59003,-14.34,-2.49,440300,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":105,"volume":653,"transactions":9,"vwap":651},"2026-07-16",569,580.23999,576.92999,7.61,340800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":170,"volume":661,"transactions":9,"vwap":659},"2026-07-15",568.95001,575.25,566.98999,569.32001,-4.43,414100,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-14",576.53998,586.059998,572.32001,573.75,4.4,0.77,403100,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-13",576.67999,582.23999,567.82001,569.34998,-8.37,-1.45,373400,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",575.21997,581.82001,569.38,577.71997,5.8199,1.02,451000,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",568.60999,576.40997,565.53003,571.90002,1.9,0.33,497300,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",584.73999,588.21997,566.85999,570,-24.17,-4.07,744500,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",606.53998,587.46002,594.16998,-11.13,-1.84,701600,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",602.31,607.19,597.48999,605.29999,5.88,0.98,705200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",584.89001,600.95001,582.10999,599.41998,20.18,3.48,716200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":342,"volume":740,"transactions":9,"vwap":738},"2026-07-01",571.099976,582.38,562,579.23999,2.54,783300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",587.52002,590.039978,571.080017,576.70001,-4.53,-0.78,1221400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",582.070007,594.45001,573.23999,581.22998,-34.83,-5.65,1339300,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",628.94,610.96002,616.059998,-12.88,-2.05,701100,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":761},"2026-06-25",624.57001,642.17999,617.62,12.32,2,536600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",609.87,625.95001,609.14001,616.62,12.44,2.06,544700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",604.059998,612.56,600.46002,604.17999,-5.7,-0.93,280000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-22",605.53998,621.52002,601.77002,609.88,0.76,0.12,481200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",599.79999,616.60999,595.10999,609.12,18.04,3.05,1130400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",601.13,610.52002,586.88,591.080017,-12.49,-2.07,401800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",593.57001,607,603.57001,14.68,2.49,747800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":773,"volume":835,"transactions":9,"vwap":833},"2026-06-15",591.099976,603.69,587.71997,588.89001,11.56,572800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",572.17999,578.73999,565,577.33002,11.79,2.08,473500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",554,566.62,545.56,565.53998,12.67,2.29,583700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",576.73999,552.35999,552.87,-19.38,-3.39,390900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",560.01001,573.35999,559.21997,572.25,18.27,3.3,476600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":601,"volume":878,"transactions":9,"vwap":876},"2026-06-08",572,573.60999,553.58002,553.97998,-21.85,490200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",577.37,584.28003,574.099976,575.83002,-5.03,-0.87,657700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",584.37,591.96002,578.81,580.85999,-2.29,-0.39,344600,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",572.38,586.099976,583.15002,6.22,1.08,444700,{"date":906,"open":907,"high":908,"low":909,"close":651,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":651},"2026-06-02",565.79999,580.53998,564.33002,5.97,1.05,494400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":713,"volume":920,"transactions":9,"vwap":918},"2026-06-01",570.58002,573.080017,560.70001,570.96002,-10.68,635600,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",574.70001,592.21997,581.64001,6.5,1.13,1216500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":461,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",570.01001,576.83002,565.16998,575.14001,0.13,369300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",567.26001,576.35999,565.67999,574.39001,13.46,2.4,602500,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",537.69,563.22998,560.92999,24.45,4.56,653300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",542.42999,543.82001,528.90002,536.47998,-1.49,-0.28,520800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-21",535,543.059998,531.12,537.96997,-4.01,-0.74,501100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",531.41998,542.53998,527.31,541.97998,9.33,1.75,646100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",548.070007,551.73999,525.38,532.65002,-23.13,-4.16,852000,{"date":991,"open":992,"high":949,"low":993,"close":994,"change":995,"percent_change":234,"volume":996,"transactions":9,"vwap":994},"2026-05-18",557.84003,555.080017,555.78003,-2.8799,572100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",568.53998,570.71997,556.56,558.65997,-16.57,-2.88,554400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",579.59003,584.67999,575.039978,575.22998,-1.56,-0.27,353700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",586.23999,572.37,576.78998,-4.35,-0.75,521500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",585.83002,586.96002,577.67999,581.14001,-4.84,-0.83,481600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1021,"volume":1039,"transactions":9,"vwap":1037},"2026-05-11",589.81,592.84003,583.63,585.97998,-4.4,466300,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",602.87,589.45001,590.38,-10.11,-1.68,337000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",620.40002,624.21997,596.41998,600.48999,-14.99,-2.44,508600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",616.19,622.12,610.77002,615.47998,9.38,1.55,410800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":322,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",605.38,612.96002,600,606.099976,2.81,498500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",605.45001,611.89001,599.5,603.28998,-11.2,-1.82,679200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":970,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",621.25,605.94,614.48999,-4.58,457900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":902,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-30",608.48999,624.22998,594.84998,619.070007,1.01,901700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",622.20001,628.57001,612.33002,612.84998,-1.19,-0.19,552300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",609.53003,616.63,600.02002,614.039978,4.29,0.7,607400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",607.69,617.69,609.75,-5.55,-0.9,516200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":332,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",613.28003,621.71002,609.69,615.29999,-0.58,235400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",615.57001,619.20001,608.10999,618.89001,8.25,1.35,349100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",622.79999,626.46997,609.48999,610.64001,-3.85,-0.63,477300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1087,"change":1155,"percent_change":765,"volume":1156,"transactions":9,"vwap":1087},"2026-04-21",629.01001,632.78998,613.34003,-12.86,504700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":440,"volume":1164,"transactions":9,"vwap":1162},"2026-04-20",619.02002,629.46997,617.95001,627.34998,5.33,311300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",617.81,634.97998,614.01001,622.02002,14.04,2.31,581200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":678,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",618.059998,620.97998,606.22998,607.97998,-8.96,690000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",628.22998,630.15997,615,616.94,-13.86,-2.2,422400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",636.37,638.25,630.60999,630.79999,-4.49,-0.71,276100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-13",627.080017,635.59003,614.42999,635.28998,3.76,0.6,345900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",625.5,632.41998,624.15997,631.53003,6.03,0.96,304300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1211,"change":1223,"percent_change":472,"volume":1224,"transactions":9,"vwap":1211},"2026-04-09",620.35999,630.70001,618.44,1.14,310200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-08",618.35999,626.73999,624.35999,29.93,5.04,433700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",593.98999,600.22998,586.22998,594.42999,-4.05,-0.68,372400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",594.92999,599.40002,588.87,598.47998,1.3,0.22,278400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-02",589.28998,609.47998,587.21002,597.17999,-1.74,-0.29,251800,{"date":1261,"open":822,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-01",606.53003,592.28003,598.91998,10.24,1.74,383700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",581.59998,595.56,572.78998,588.67999,15.11,2.63,449500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1275,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",581.38,582.83002,571.69,573.57001,0.46,388100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",580.35999,581.34003,569.79999,570.94,-9.17,-1.58,448600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1292,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",583.46997,592.47998,579.77002,580.10999,-9.31,426400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",585.35999,590.070007,571.34998,589.41998,13.24,2.3,489900,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",570.25,587.89001,576.17999,-1.41,-0.24,478300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",570.65002,587.90997,568.51001,577.59003,16.9,3.01,651100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1104,"volume":1335,"transactions":9,"vwap":1333},"2026-03-20",569.049988,569.87,559.78998,560.69,-6.78,987700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-19",559.15997,568.5,554.71997,567.46997,-0.45,-0.08,736100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-18",577.62,581.87,566.71002,567.91998,-14.58,-2.5,682700,{"date":1355,"open":1305,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-17",597.059998,580.72998,582.5,-2.81,-0.48,497500,{"date":1363,"open":924,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-16",596.14001,581.75,585.31,1.56,0.27,504300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-13",591.19,595,580.51001,583.75,-3.62,-0.62,638400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-12",588.96997,601.57001,578.34003,587.37,-10.22,-1.71,985000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-11",604.53003,607.40002,593.78003,597.59003,-9.95,-1.64,612900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",611.82001,616.049988,604.59998,607.53998,-4.98,-0.81,514500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",604.070007,613.22998,589.64001,612.52002,2.53,0.41,667900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1376,"volume":1422,"transactions":9,"vwap":1420},"2026-03-06",621.21997,621.72998,600.080017,609.98999,-22.94,650400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",650.34998,659.14001,621.41998,632.92999,-27.67,-4.19,796200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":430,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",656.88,664.22998,650.72998,660.59998,3.8199,594900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",653.96997,660.46002,641.95001,656.78003,-8.5699,-1.29,533400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-02",666.25,672.71002,657.35999,665.34998,-11.22,-1.66,556300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":961,"volume":1465,"transactions":9,"vwap":1463},"2026-02-27",672.52002,680.26001,667.20001,676.57001,-1.89,521100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":669,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",674.51001,683.81,671.21997,678.46002,5.17,444600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",700,702.38,670.32001,673.28998,-23.56,-3.38,754800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-24",687.5,697.87,683.78003,696.84998,13.25,1.94,649100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":365,"volume":844,"transactions":9,"vwap":1497},"2026-02-23",682.51001,688.96002,677.70001,683.59998,-2.34,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1367,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",673.82001,688.81,671.049988,685.94,10.54,815500,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",655.02002,676.10999,675.40002,13.67,2.07,612200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-18",668.5,672.59998,659.01001,661.72998,-4.8001,-0.72,491100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1081,"volume":1531,"transactions":9,"vwap":1529},"2026-02-17",667.46002,674.73999,651.039978,666.53003,-12.33,619000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-13",660.45001,685.15002,659.099976,678.85999,18.79,2.85,575700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1292,"percent_change":1317,"volume":1547,"transactions":9,"vwap":1546},"2026-02-12",661.52002,673.83002,647.40002,660.070007,829900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-11",679.79999,691.34003,657.28003,661.65002,-46.46,-6.56,1299600,{"date":1558,"open":1559,"high":30,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-10",699.95001,697.71997,708.10999,12.38,1.78,642100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-09",688.84998,703.44,688.44,695.72998,5.73,0.83,445300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-06",677.15997,693.53998,675.47998,690,19.05,2.84,481100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-05",673.48999,679.56,662.22998,670.95001,-0.22,-0.03,408500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",667.070007,678.97998,658.33002,671.16998,8.15,1.23,511900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",659.20001,676.73999,657.57001,663.02002,8.69,1.33,436400,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",647.080017,659,654.33002,2.38,0.37,322200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-30",645.90997,654.080017,645.76001,651.95001,-1.38,-0.21,429900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":62,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-29",657.45001,659.53998,645.02002,653.33002,0.48,323900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":722,"percent_change":83,"volume":1641,"transactions":9,"vwap":1640},"2026-01-28",643.19,651.60999,639.15997,650.22998,338800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":895,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",650.33002,653.84003,645.15002,649.25,-2.55,213700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",650.65002,655.44,647.56,651.79999,2.32,0.36,285300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-23",647.15997,656.38,644.91998,649.47998,-2.59,-0.4,330100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-22",646.69,657.22998,639.28998,652.070007,10.93,1.7,357500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1265,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-21",636.89001,646.28998,629.23999,641.14001,1.62,438500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",648.54999,650.73999,627.46002,630.90002,-20.76,-3.19,446300,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-16",637.52002,654.92999,651.65997,10.72,1.67,433600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-15",643.070007,648.78003,637.91998,640.94,4.23,0.66,411000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-14",656,662.83002,635.29999,636.71002,-29,-4.36,724400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":773,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",661.34998,667.38,648.34998,665.71002,0.3,536800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":504,"volume":1735,"transactions":9,"vwap":1733},"2026-01-12",665.28003,668.83002,657.92999,663.71002,-2.96,374400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-09",643.12,667.65997,642.40997,666.66998,28.56,4.48,396700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-08",622.44,638.39001,618.85999,638.10999,13.07,2.09,308200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-07",649.28003,650,621.44,625.039978,-21.2,-3.28,539300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1709,"volume":1770,"transactions":9,"vwap":1768},"2026-01-06",639.71997,649.23999,636.81,646.23999,4.24,440900,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",628.70001,642.63,642,7.56,1.19,458800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",619.25,635.20001,617.080017,634.44,11.78,1.89,480200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-31",631.090027,631.25,622.53998,622.65997,-8.76,-1.39,273900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-30",635.059998,638.83002,631.030029,631.41998,-5.85,-0.92,247900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-29",645.13,646.48999,632.31,637.27002,-7.74,-1.2,286500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-26",642.42999,646.02002,640.53003,645.01001,1.87,0.29,244300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-24",640.049988,643.33002,638.01001,643.14001,4.36,0.68,134600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-23",634.34003,639.21997,632.21997,638.78003,6.27,0.99,261500,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-22",639.48999,629.65997,632.51001,-1.43,-0.23,457200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":911,"volume":1857,"transactions":9,"vwap":1855},"2025-12-19",628.090027,637.56,626.02002,633.94,6.56,890600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1139,"volume":774,"transactions":9,"vwap":1863},"2025-12-18",626.45001,634.21997,623.02002,627.38,8.37,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1456,"volume":1872,"transactions":9,"vwap":1870},"2025-12-17",625.89001,631.099976,610.32001,619.01001,-10.48,607300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":602,"volume":1880,"transactions":9,"vwap":1878},"2025-12-16",636.34003,638.47998,625.38,629.48999,-4.39,622400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-15",629.58002,636.049988,625.27002,633.88,5.63,0.9,439400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-12",634.26001,638.26001,621.59003,628.25,-3.83,-0.61,441700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-11",622.71002,636.080017,622.69,632.080017,8.67,1.39,310700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-10",611.23999,625.60999,606.56,623.40997,11.4,1.86,305300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1395,"volume":1924,"transactions":9,"vwap":1922},"2025-12-09",620.90997,626.84003,610.84998,612.01001,-10.19,348500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1100,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1100},"2025-12-08",625,634.57001,615.96997,-2.17,-0.35,510100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1888,"volume":1940,"transactions":9,"vwap":1938},"2025-12-05",617.32001,625.76001,611.19,624.37,5.59,354900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":322,"volume":1948,"transactions":9,"vwap":1946},"2025-12-04",613.71997,619.53003,609.059998,618.78003,2.91,309800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1248,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",609.40997,616.69,607.20001,615.87,7.88,280800,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-02",618.40002,606.23999,607.98999,-7.26,-1.18,305600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-01",618.69,623.88,614.39001,615.25,-7.99,-1.28,387100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":800,"volume":1981,"transactions":9,"vwap":1979},"2025-11-28",624.91998,626.84998,620.21002,623.23999,0.74,112700,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1980,"volume":1573,"transactions":9,"vwap":1986},"2025-11-26",615.75,626.82001,622.5,4.57,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-25",609.29999,621.66998,603.46002,617.92999,13.34,2.21,675100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",604.66998,606.65997,599.12,604.59003,1.41,0.23,722900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-21",600.35999,614.45001,599.099976,603.17999,6.18,1.04,573900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":472,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-20",603.22998,612.82001,596.85999,597,0.03,448100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":613,"volume":2030,"transactions":9,"vwap":2028},"2025-11-19",596.54999,598.89001,587.25,596.82001,3.64,330700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-18",586.10999,596.090027,585,593.17999,3.21,0.54,318200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",596.35999,599.070007,587.88,589.96997,-6.47,-1.08,350600,{"date":2050,"open":2051,"high":717,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-14",598.73999,595.02002,596.44,-5.69,-0.94,342700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-13",614.59998,616.73999,600.76001,602.13,-12.68,-2.06,453100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1122,"volume":2073,"transactions":9,"vwap":2071},"2025-11-12",619.19,624.96002,610,614.81,-5.59,382600,{"date":2075,"open":2076,"high":1927,"low":2077,"close":1050,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1050},"2025-11-11",617.070007,616.78003,3.63,0.59,238400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":37,"volume":2088,"transactions":9,"vwap":2086},"2025-11-10",610.15997,620.72998,605.48999,616.77002,6.13,320700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1146,"change":1172,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1146},"2025-11-07",606.5,615.28003,604.71002,0.38,358500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-06",609.21997,613.030029,599.53998,608.33002,-2.28,-0.37,479900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1498,"volume":2112,"transactions":9,"vwap":2110},"2025-11-05",621.34998,632.42999,606.40002,610.60999,-14.65,708600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1216,"volume":2120,"transactions":9,"vwap":2118},"2025-11-04",631.69,633.13,607.78003,625.26001,5.96,725000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1096,"volume":2128,"transactions":9,"vwap":2126},"2025-11-03",615.34998,621.58002,610.37,619.29999,6.2,712300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":343,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-31",609.01001,617.77002,607.12,613.099976,0.01,354200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1148,"volume":2144,"transactions":9,"vwap":2142},"2025-10-30",606,616.15997,604.21997,613.02002,-3.9,470600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":343,"percent_change":2135,"volume":2151,"transactions":9,"vwap":2150},"2025-10-29",616,630.47998,613.35999,616.91998,410100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-28",613.59998,619.96997,612.48999,616.84003,0,293400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2157,"change":2165,"percent_change":1198,"volume":2166,"transactions":9,"vwap":2157},"2025-10-27",622.92999,625.79999,614.96002,-4.3899,291900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1726,"volume":2174,"transactions":9,"vwap":2172},"2025-10-24",624.52002,630.53003,620.62,621.22998,1.88,293300,{"date":2176,"open":1177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-23",628.23999,617.97998,619.34998,-3.15,-0.51,189400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1986,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1986},"2025-10-22",631.96997,635.87,621.049988,-9.53,-1.51,220200,{"date":2192,"open":2193,"high":2194,"low":1127,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-21",626,634.039978,632.030029,4.94,0.79,278100,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1368,"volume":2205,"transactions":9,"vwap":2203},"2025-10-20",630.41998,615.02002,627.090027,1.69,244000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-17",623.52002,630.97998,619.23999,625.40002,1.26,0.2,321500,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-16",642.81,622.73999,624.14001,-15.02,-2.35,308600,{"date":2224,"open":1713,"high":2225,"low":1639,"close":1639,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1639},"2025-10-15",665.17999,-17.69,-2.69,637700,{"date":2230,"open":2231,"high":1453,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-14",638.60999,632.91998,656.84998,18.24,2.86,329800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2231,"change":2242,"percent_change":1840,"volume":2243,"transactions":9,"vwap":2231},"2025-10-13",633.65997,643.87,632.099976,6.23,280900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1847,"percent_change":1848,"volume":2250,"transactions":9,"vwap":2249},"2025-10-10",638.66998,639.91998,632.059998,632.38,347000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1352,"percent_change":895,"volume":2257,"transactions":9,"vwap":2256},"2025-10-09",636.52002,639.72998,630.42999,633.81,232600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-08",633.34998,638.87,628.38,636.31,6.7,1.06,243000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-07",638.62,640,626.049988,629.60999,-6.5,-1.02,253900,{"date":2277,"open":2278,"high":1893,"low":2279,"close":2280,"change":105,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-06",634.96997,627.92999,636.10999,0.21,259600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-03",626.46002,637.35999,618.66998,634.77002,6.9,1.1,329700,{"date":2293,"open":2179,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2212,"volume":2298,"transactions":9,"vwap":2296},"2025-10-02",629.12,617.71997,627.87,7.81,285700,{"date":2300,"open":2301,"high":2302,"low":1062,"close":2303,"change":1385,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-01",629.95001,634.84003,620.059998,-1.62,398700,{"date":2307,"open":1944,"high":2308,"low":1944,"close":2309,"change":159,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-30",631.75,630.28003,1.45,434900,{"date":2313,"open":2314,"high":2315,"low":1943,"close":1085,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1085},"2025-09-29",616.96997,622.090027,7.51,1.22,304700,{"date":2320,"open":2321,"high":2295,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-26",611.79999,606.78003,613.73999,5.68,0.93,290600,{"date":2328,"open":2329,"high":1921,"low":1070,"close":2330,"change":2212,"percent_change":2281,"volume":2331,"transactions":9,"vwap":2330},"2025-09-25",603.13,608.059998,269600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-24",614.47998,618.58002,604.37,606.79999,-8.59,-1.4,378800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1522,"volume":2348,"transactions":9,"vwap":2346},"2025-09-23",620.41998,627.27002,613.84998,615.39001,-4.44,307800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2212,"percent_change":2213,"volume":2298,"transactions":9,"vwap":2354},"2025-09-22",618.01001,624.10999,615.15002,619.83002,{"date":2356,"open":2357,"high":2358,"low":2140,"close":2359,"change":2360,"percent_change":1258,"volume":2361,"transactions":9,"vwap":2359},"2025-09-19",621.97998,622.37,618.57001,-1.83,630900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1050,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1050},"2025-09-18",607.63,625.69,607.45001,10.71,1.76,325500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1128,"change":149,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1128},"2025-09-17",609.76001,624.60999,608.20001,-0.01,463100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2372,"change":2382,"percent_change":1589,"volume":2383,"transactions":9,"vwap":2372},"2025-09-16",611.53003,614.049988,606.17999,-1.32,296100,{"date":2385,"open":1187,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":748,"volume":2390,"transactions":9,"vwap":2388},"2025-09-15",618.67999,610.27002,611.080017,-4.78,296600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-12",627.65997,629.44,615.59998,615.85999,-15.26,-2.42,331400,{"date":2401,"open":1967,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":591,"volume":2406,"transactions":9,"vwap":2404},"2025-09-11",632.26001,613.26001,631.12,14.39,301300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-10",613.65002,622.46002,613.15002,616.72998,2.51,283100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":765,"volume":2422,"transactions":9,"vwap":2420},"2025-09-09",622.41998,622.59998,609.5,614.21997,-12.8701,421600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2203,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2203},"2025-09-08",620.95001,627.67999,618.5,4.45,0.71,321100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2079,"volume":2438,"transactions":9,"vwap":2436},"2025-09-05",621.67999,623.83002,616.12,622.64001,3.67,311200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-04",615.26001,620.15997,608.89001,618.96997,7.77,1.27,413600,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-03",616.38,605.71002,611.20001,-5.18,-0.84,415500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2450,"change":2461,"percent_change":-6,"volume":2462,"transactions":9,"vwap":2450},"2025-09-02",609.97998,618.039978,608.70001,-0.02,551200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":52,"volume":2470,"transactions":9,"vwap":2468},"2025-08-29",613.71002,616.59998,609.54999,616.40002,4.11,368600,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1020,"percent_change":1198,"volume":2476,"transactions":9,"vwap":2475},"2025-08-28",617.96997,608.90002,612.28998,292800,{"date":2478,"open":1186,"high":2479,"low":2071,"close":2480,"change":1666,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-27",621.35999,616.64001,-0.06,413400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1513,"volume":2490,"transactions":9,"vwap":2488},"2025-08-26",604.46997,617.73999,604.13,617.039978,12.54,750400,{"date":2492,"open":2493,"high":2494,"low":786,"close":2495,"change":860,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-25",604.29999,609.85999,604.5,-0.56,318500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1777,"volume":2505,"transactions":9,"vwap":2503},"2025-08-22",603.48999,615.71002,602.58002,607.89001,7.15,363800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-21",598.16998,602.46997,596.91998,600.73999,0.14,0.02,340100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1963,"volume":2522,"transactions":9,"vwap":2520},"2025-08-20",606.45001,608.25,595.77002,600.59998,-7.16,379700,{"date":2524,"open":2525,"high":2526,"low":1042,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-19",604.95001,608.22998,607.76001,4.93,0.82,374100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-18",609.70001,611.17999,601.59998,602.83002,-6.75,-1.11,304400,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1360,"volume":2546,"transactions":9,"vwap":2544},"2025-08-15",616.02002,607.84998,609.58002,-2.92,302900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-14",615.63,617.63,608.60999,612.5,-7.58,-1.22,365000,{"date":2557,"open":2558,"high":2559,"low":2372,"close":2560,"change":2561,"percent_change":799,"volume":2562,"transactions":9,"vwap":2560},"2025-08-13",618.98999,620.81,620.080017,4.65,360100,{"date":2564,"open":788,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-12",617.40002,598.81,615.42999,15.5,2.58,477900,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-11",610.89001,598.46997,599.92999,-10.99,-1.8,477800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-08",602.56,615.59003,601.16998,610.91998,10.62,1.77,526200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2094,"volume":2595,"transactions":9,"vwap":2593},"2025-08-07",602.21997,610.96997,590.34998,600.29999,2.26,754300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1012,"volume":2603,"transactions":9,"vwap":2601},"2025-08-06",607.5,608,597.15997,598.039978,-9.46,618400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2598,"change":2609,"percent_change":440,"volume":2610,"transactions":9,"vwap":2598},"2025-08-05",600.44,609.39001,598.37,5.18,516600,{"date":2612,"open":2613,"high":1409,"low":2613,"close":2614,"change":2615,"percent_change":1708,"volume":2616,"transactions":9,"vwap":2614},"2025-08-04",594.78003,602.32001,24.46,705900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-01",572.40002,577.90002,561.51001,577.85999,2.98,0.52,393100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":504,"percent_change":1343,"volume":2632,"transactions":9,"vwap":2631},"2025-07-31",563.62,576.28003,560.89001,574.88,589800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-30",580,582.13,572.67999,575.32001,-4.6,-0.79,383800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1114,"volume":1823,"transactions":9,"vwap":2647},"2025-07-29",579.88,582.20001,575.90002,579.91998,4.04,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1046,"volume":2655,"transactions":9,"vwap":2653},"2025-07-28",585.02002,572.66998,575.88,-9.85,325700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1113,"percent_change":1980,"volume":2662,"transactions":9,"vwap":2661},"2025-07-25",582.01001,586.97998,580.059998,585.72998,233700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-24",574.75,583.44,573.56,581.44,6.69,1.16,336600,{"date":2673,"open":2674,"high":881,"low":2675,"close":2665,"change":2676,"percent_change":1709,"volume":2677,"transactions":9,"vwap":2665},"2025-07-23",574.45001,569.95001,3.77,326000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-22",565.84003,572.02002,560.13,570.97998,7.72,1.37,267800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":213,"percent_change":2693,"volume":2222,"transactions":9,"vwap":2692},"2025-07-21",568.070007,568.65997,562.91998,563.26001,-0.31,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-18",554.56,565.47998,551.96997,565.030029,11.94,2.16,407600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1599,"volume":2222,"transactions":9,"vwap":2708},"2025-07-17",546.35999,553.31,543.19,553.090027,6.73,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2705,"change":2064,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2705},"2025-07-16",546.25,547.53998,532.88,-0.38,532100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-15",566.22998,568.69,548.25,548.41998,-16.4,-2.9,355000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-14",563.28998,566.54999,558.42999,564.82001,2.82,0.5,400400,{"date":2736,"open":2737,"high":949,"low":2738,"close":737,"change":94,"percent_change":2739,"volume":2740,"transactions":9,"vwap":737},"2025-07-11",559.48999,551.77002,-0.42,269500,{"date":2742,"open":2743,"high":735,"low":2744,"close":2745,"change":2746,"percent_change":180,"volume":2747,"transactions":9,"vwap":2745},"2025-07-10",567.02002,562.90997,564.38,-2.64,313800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2743,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2743},"2025-07-09",559.59998,567.12,555.29999,7.93,1.42,267700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2733,"volume":2763,"transactions":9,"vwap":2761},"2025-07-08",555.98999,561.54999,553.02002,559.090027,2.8,247700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1258,"volume":2771,"transactions":9,"vwap":2769},"2025-07-07",558.44,561.98999,555.82001,556.28998,-1.6,434200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":748,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-03",558.48999,560.34003,554.5,557.89001,-0.14,310600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1840,"percent_change":472,"volume":2786,"transactions":9,"vwap":2785},"2025-07-02",558,560.82001,553.39001,558.66998,319400,{"date":2788,"open":2789,"high":917,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-01",548,540.40997,557.67999,8.72,1.59,458300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-30",548.59998,554.71002,546.53003,548.96002,-1.09,-0.2,374000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1266,"volume":2811,"transactions":9,"vwap":2809},"2025-06-27",542.39001,550.84998,539.89001,550.049988,9.39,448700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-26",536.10999,545.44,532.79999,540.65997,6.24,1.17,444200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":1310,"transactions":9,"vwap":2826},"2025-06-25",551.53998,551.54999,534.059998,534.41998,-17.95,-3.25,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1413,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-24",551.62,555.44,549.46002,552.37,0.07,548000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-23",539.23999,552.65002,536.54999,551.96002,13.74,2.55,438400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-20",541.54999,543.64001,534.37,538.21997,-0.57,-0.11,954300,{"date":2856,"open":948,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":1360,"volume":2861,"transactions":9,"vwap":2859},"2025-06-18",546.01001,536.53998,538.78998,-2.6,373100,{"date":2863,"open":2864,"high":2865,"low":2808,"close":2866,"change":2339,"percent_change":354,"volume":2867,"transactions":9,"vwap":2866},"2025-06-17",540.38,545.42999,541.39001,329100,{"date":2869,"open":2790,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-16",546.79999,540.20001,542.78998,0.32,0.06,328500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":713,"volume":2883,"transactions":9,"vwap":2881},"2025-06-13",548.46997,549.40997,540.29999,542.46997,-10.17,250000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-12",544.01001,553.91998,541,552.64001,6.79,1.24,239500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-11",555.10999,557.090027,543.92999,545.84998,-8.48,-1.53,442900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1590,"volume":2909,"transactions":9,"vwap":2907},"2025-06-10",555,558.54999,550.67999,554.33002,-0.15,295200,{"date":2911,"open":2912,"high":992,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":1658,"transactions":9,"vwap":2914},"2025-06-09",554.78003,549.41998,554.47998,3.16,0.57,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2004,"volume":2924,"transactions":9,"vwap":2922},"2025-06-06",554.099976,554.88,547.90002,551.32001,1.28,274800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":322,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-05",551.40997,552.01001,544.52002,550.039978,0.09,288400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1980,"volume":2940,"transactions":9,"vwap":2938},"2025-06-04",547.38,552.15997,544.40002,549.57001,4.03,432500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-03",543.070007,546.26001,535.66998,545.53998,3.93,0.73,372100,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2047,"volume":2956,"transactions":9,"vwap":2954},"2025-06-02",542.85999,533.78998,541.60999,-5.94,441800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":791,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-30",546.59003,552.98999,538.51001,547.54999,-0.17,653600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2103,"volume":2972,"transactions":9,"vwap":2970},"2025-05-29",551.87,552.94,544.19,548.47998,-2.0501,689300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-28",567.48999,568.97998,548.81,550.53003,-16.96,-2.99,614900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2975,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2975},"2025-05-27",569.17999,569.81,561.58002,5.77,1.03,456300,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-23",558.20001,564.58002,556.71997,561.71997,-2.97,-0.53,362900,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2561,"percent_change":1572,"volume":3005,"transactions":9,"vwap":3004},"2025-05-22",559.47998,566.59003,556.27002,564.69,463900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":72,"volume":3013,"transactions":9,"vwap":3011},"2025-05-21",558.21997,563.82001,556.77002,560.039978,-3.58,622600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":2628,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":2628},"2025-05-20",562.5,565.40997,560.21997,-4.57,-0.8,327000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2469,"percent_change":2948,"volume":3028,"transactions":9,"vwap":3027},"2025-05-19",557.13,569.34003,556.85999,568.19,389100,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":569,"volume":3035,"transactions":9,"vwap":3033},"2025-05-16",555.41998,565.31,564.080017,11.22,419300,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-15",540.73999,553.40997,552.85999,11.84,2.19,368100,{"date":3045,"open":3046,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":2997,"volume":3050,"transactions":9,"vwap":3048},"2025-05-14",544.56,536.15002,541.02002,-2.87,419400,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":1291,"percent_change":1456,"volume":3057,"transactions":9,"vwap":3056},"2025-05-13",556.099976,557.02002,542.45001,543.89001,369700,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":1513,"volume":3065,"transactions":9,"vwap":3063},"2025-05-12",556.26001,556.40997,548.080017,553.059998,11.21,413900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1822,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-09",542.14001,543.95001,537.29999,541.84998,0.05,320100,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1608,"volume":3081,"transactions":9,"vwap":3079},"2025-05-08",539.039978,546.72998,536.71002,541.56,7.1,356800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":256,"percent_change":235,"volume":3088,"transactions":9,"vwap":3087},"2025-05-07",537.48999,543.70001,533.20001,534.46002,363900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":965,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":965},"2025-05-06",533.58002,542.59003,530.85999,-7.19,-1.33,323200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":1777,"volume":3104,"transactions":9,"vwap":3102},"2025-05-05",535.79999,546.049988,533.69,542.19,6.39,465900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3099,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3099},"2025-05-02",530.13,539.76001,527.72998,12.92,2.47,386400,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1625,"volume":3120,"transactions":9,"vwap":3118},"2025-05-01",527.98999,536.12,522.85999,522.88,-1.1,489600,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-04-30",496.059998,525.98999,490.31,523.97998,19.12,3.79,943500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-04-29",503.57001,508.79999,495.98001,504.85999,1.96,0.39,491600,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":2693,"volume":3146,"transactions":9,"vwap":3144},"2025-04-28",504,505.97,497.059998,502.89999,-1.54,359900,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":2055,"volume":3154,"transactions":9,"vwap":3152},"2025-04-25",506.89999,509.5,502.62,504.44,-4.81,327900,{"date":43,"open":3156,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":1172,"volume":3161,"transactions":9,"vwap":3159},497.73999,511.079987,495.82001,509.25,11.51,324100,{"status":3163,"indices":3164,"watchlist":3204,"sectors":3223,"benchmarks":3272},"success",[3165,3172,3178,3185,3192,3198],{"symbol":3166,"name":3167,"price":3168,"change":3169,"pct_change":430,"is_up":3170,"sparkline":3171,"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":3173,"name":3174,"price":3175,"change":3176,"pct_change":1633,"is_up":3170,"sparkline":3177,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":3179,"name":3180,"price":3181,"change":3182,"pct_change":3183,"is_up":3170,"sparkline":3184,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":3186,"name":3187,"price":3188,"change":3189,"pct_change":3190,"is_up":3170,"sparkline":3191,"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":3193,"name":3194,"price":3195,"change":3196,"pct_change":1522,"is_up":14,"sparkline":3197,"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":3199,"name":3200,"price":3201,"change":2181,"pct_change":3202,"is_up":14,"sparkline":3203,"date":5},"VIX","CBOE VIX",15.01,-3.29,"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",[3205,3211,3216],{"symbol":3206,"name":3207,"price":3208,"change":3209,"pct_change":2512,"is_up":3170,"sparkline":3210,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":3212,"name":3213,"price":3214,"change":1980,"pct_change":1249,"is_up":3170,"sparkline":3215,"date":5},"AAPL","Apple Inc",333.63,"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":3217,"name":3218,"price":3219,"change":3220,"pct_change":3221,"is_up":3170,"sparkline":3222,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"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",[3224,3229,3234,3238,3243,3247,3251,3255,3259,3263,3267],{"name":3225,"etf":3226,"change":3227,"price":3228,"is_up":3170},"Technology","XLK",0.53,202,{"name":3230,"etf":3231,"change":3232,"price":3233,"is_up":3170},"Financials","XLF",0.24,54.01,{"name":3235,"etf":3236,"change":2963,"price":3237,"is_up":14},"Healthcare","XLV",167.09,{"name":3239,"etf":3240,"change":3241,"price":3242,"is_up":3170},"Consumer Cycl","XLY",1.2,111.75,{"name":3244,"etf":3245,"change":1888,"price":3246,"is_up":3170},"Consumer Staples","XLP",81.77,{"name":3248,"etf":3249,"change":322,"price":3250,"is_up":3170},"Energy","XLE",63.75,{"name":3252,"etf":3253,"change":116,"price":3254,"is_up":3170},"Industrials","XLI",171.58,{"name":3256,"etf":3257,"change":1283,"price":3258,"is_up":3170},"Materials","XLB",49.73,{"name":3260,"etf":3261,"change":2265,"price":3262,"is_up":3170},"Real Estate","XLRE",41.1,{"name":3264,"etf":3265,"change":2623,"price":3266,"is_up":3170},"Utilities","XLU",41.16,{"name":3268,"etf":3269,"change":3270,"price":3271,"is_up":3170},"Comm Services","XLC",0.04,111.65,[3273,3278,3282,3286],{"ticker":3274,"name":3275,"price":3276,"change":3277,"is_up":3170},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":3279,"name":3280,"price":3281,"change":1283,"is_up":3170},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3283,"name":3284,"price":3285,"change":1633,"is_up":3170},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3287,"name":3288,"price":3289,"change":1198,"is_up":14},"IWM","iShares Russell 2000",281.37]