[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOH":3,"stock-historical-MOH":31,"homepage-market-summary":3097},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOH","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},"Molina Healthcare, Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Molina Healthcare Inc provides medical insurance plans through Medicaid, the individual exchanges, and Medicare. The company operates in four reportable segments consisting of: 1) Medicaid; 2) Medicare; 3) Marketplace; and 4) Other. It manages health benefit risks for more than 5 million people, with more than 85% of those members coming through contracts with state governments for their Medicaid programs. Medicaid contracts in four states-California, New York, Texas, and Washington-account for over half of its enrollees.","19,000","Long Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},195.17,194.66,196.79,191.58,194.05,1.12,0.58,465219.91287,14956,194.5632,244.89,121.059998,1403383.9967940957,59.8,5852,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},333.22,1340304,489210883.195318,-37.81,"2025-04-24",[42,43,53,64,75,86,97,108,119,130,141,152,163,174,185,195,206,216,227,237,248,259,270,281,292,303,314,325,334,344,355,366,376,386,397,407,417,428,439,449,459,469,479,489,500,511,522,533,542,553,564,575,586,596,607,618,628,636,645,654,660,669,677,686,695,704,712,720,729,736,745,754,762,771,779,786,795,803,812,820,828,836,845,854,863,869,876,885,892,901,909,918,927,936,943,950,959,967,975,984,992,1001,1009,1018,1027,1036,1044,1053,1060,1069,1076,1085,1093,1102,1111,1119,1128,1137,1145,1153,1162,1171,1180,1188,1195,1204,1213,1222,1230,1239,1248,1257,1265,1273,1281,1290,1298,1306,1315,1323,1331,1340,1348,1356,1364,1372,1380,1389,1398,1407,1415,1423,1432,1440,1448,1457,1466,1474,1480,1488,1497,1505,1513,1522,1530,1537,1546,1555,1563,1570,1577,1585,1594,1601,1608,1617,1624,1631,1637,1645,1653,1660,1668,1677,1685,1694,1703,1711,1719,1726,1733,1742,1750,1758,1766,1775,1784,1793,1801,1810,1818,1825,1834,1842,1851,1860,1869,1876,1885,1892,1901,1908,1916,1924,1931,1938,1945,1954,1963,1971,1979,1988,1995,2003,2010,2018,2024,2032,2040,2048,2056,2063,2071,2079,2086,2091,2098,2105,2113,2122,2129,2135,2142,2149,2158,2164,2171,2179,2185,2192,2199,2208,2215,2220,2229,2238,2245,2252,2258,2265,2274,2281,2288,2297,2306,2312,2319,2326,2335,2343,2351,2360,2369,2378,2386,2392,2398,2405,2410,2417,2425,2433,2442,2450,2456,2465,2472,2480,2488,2497,2504,2511,2517,2524,2532,2540,2549,2557,2565,2573,2580,2588,2597,2606,2613,2621,2629,2638,2647,2656,2665,2673,2681,2689,2697,2703,2711,2718,2727,2736,2744,2752,2760,2767,2776,2784,2791,2799,2807,2815,2822,2828,2837,2843,2851,2859,2865,2873,2881,2890,2898,2906,2914,2920,2929,2937,2945,2954,2962,2970,2976,2983,2991,2999,3007,3014,3023,3031,3038,3046,3055,3064,3073,3082,3090],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",190.25,195.545,187.93,4.51,2.38,903770.592072,19486,193.0983,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",181.52,190.15,178,189.54,8.69,4.81,625098.384345,17584,187.263,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",189.09,190.24,179.71,180.85,-8.25,-4.36,1046254.018474,25594,182.2189,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",188.62,190.33,186.24,189.1,-0.28,-0.15,510885.011141,12836,188.8243,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-29",188,189.59,185.8228,189.38,-0.26,-0.14,661204.297433,14564,188.343,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",191,192.05,187.155,189.64,-1.22,-0.64,555887.726093,16092,189.0526,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",193.59,195.81,189.3238,190.86,-2.45,-1.27,676440.692676,16968,191.8175,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-24",190.13,194.735,188.02,193.31,3.94,2.08,559894.415884,16533,192.4411,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-23",190.45,191.98,185.7951,189.37,-1.82,-0.95,647544.189364,17141,188.7734,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-22",199.37,199.77,190.435,191.19,-6.61,-3.34,525663.528299,16835,192.0178,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",201,202.79,197.06,197.8,-2.99,-1.49,640882.671816,13601,197.8994,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-18",205.46,205.79,200.58,200.79,-4.3,-2.1,860068.161246,13514,201.7011,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-17",203,209.425,202.22,205.09,2.87,1.42,508762.017609,16274,206.8144,{"date":186,"open":187,"high":188,"low":189,"close":178,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-16",207.01,208,201.66,-4.77,-2.3,529087.058164,15460,204.1552,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",211.33,212.95,206.73,206.99,-7.08,-3.31,444960.744194,16117,207.9924,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-14",206,214.36,214.07,9.84,4.82,675905.075318,22425,212.4699,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-11",202.32,204.77,199.53,204.23,3.95,1.97,502987.826002,17884,203.2376,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-10",196.19,207.5,200.28,6.15,3.17,1006830.042215,20976,200.5889,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-09",196.97,198.16,188.3976,194.13,-2.17,-1.11,736800.699408,16512,193.4782,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",198.48,198.655,195.16,196.3,-4.5,-2.24,397259.211641,13800,196.5787,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",201.07,202.475,199.68,200.8,-2.11,-1.04,258291.270832,10236,200.8632,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-03",203.4,206.76,200.6,202.91,0.29,0.14,384426.566573,13035,203.3474,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-02",203.27,207,202.01,202.62,-0.44,-0.22,432707.969432,14213,203.1421,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-01",199.5,205.67,198.35,203.06,4.29,2.16,618457.027297,19224,202.9159,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",200.2,203.708,197.47,198.77,-1.23,-0.61,1035252.623627,16556,198.7764,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-28",199.71,201.97,196.75,200,1.25,0.63,967169.644122,15941,199.8735,{"date":326,"open":231,"high":327,"low":328,"close":329,"change":330,"percent_change":136,"volume":331,"transactions":332,"vwap":333},"2026-08-27",203.66,198,198.75,-3.68,423761.701832,14509,199.3789,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-26",199.34,207.92,202.43,2.8,1.4,413516.280586,14350,203.4448,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-25",198.65,200.95,196.5,199.63,1.13,0.57,563073.161906,17283,199.3107,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",200.44,204.84,198.195,198.5,-1.79,-0.89,556061.067221,14796,199.3117,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-21",197.49,203.47,200.29,3.35,1.7,759558.994716,17256,200.5075,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":170,"volume":383,"transactions":384,"vwap":385},"2026-08-20",200.13,202.47,196.8,196.94,-4.23,551484.908791,16982,198.3615,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-19",204.01,206.09,199.695,201.17,-2.44,-1.2,461623.648754,14206,201.8823,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",203.16,207.86,203.61,0.55,0.27,528048.775343,16708,205.2451,{"date":408,"open":409,"high":410,"low":411,"close":297,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-17",209.34,210.525,202.16,-9.37,-4.41,617813.71207,16737,204.5356,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",205.825,214.83,205.68,212.43,6.72,3.27,593522.059983,18460,212.148,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",207.59,209.1,203.95,205.71,-0.35,-0.17,674929.242054,14896,206.0484,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",195.2,206.15,206.06,11.52,5.92,832681.490957,20952,203.6313,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":169,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",200.83,202,194.0789,194.54,-2.16,343744.126723,11662,195.8331,{"date":460,"open":461,"high":462,"low":18,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",197.05,201.1,198.84,2.39,1.22,339601.756566,13726,198.6932,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":49,"volume":476,"transactions":477,"vwap":478},"2026-08-07",190.81,197.18,189.96,196.45,4.57,438059.335604,12827,195.8183,{"date":480,"open":481,"high":348,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",195.95,190.94,191.88,-3.26,-1.67,657827.481529,16766,192.241,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",190.46,196.785,187.43,195.14,3.78,1.98,644515.640455,17130,194.2767,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",195,195.09,190,191.36,-3.41,-1.75,529755.692,16281,191.7584,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",194.53,198.9282,194.33,194.77,-0.85,-0.43,662668.053619,19660,195.6462,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",194.7,196.77,192.83,195.62,0.92,0.47,680548.65247,19479,195.2716,{"date":534,"open":535,"high":536,"low":537,"close":524,"change":538,"percent_change":243,"volume":539,"transactions":540,"vwap":541},"2026-07-30",196.67,199.13,192.35,-4.32,855150.222959,23501,194.4346,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",199.56,203.7,198.52,199.02,-1.32,-0.66,1068111.908947,24117,199.9443,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",193,202.1225,186.045,200.34,0.86,0.43,1533339.799583,35723,196.4968,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",197.92,204.805,195.01,199.48,1.93,0.98,1152611.315253,25320,201.1136,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",198.33,200.26,193.29,197.55,-2.74,-1.37,1339135.254118,30901,196.5561,{"date":587,"open":588,"high":589,"low":590,"close":370,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",217.99,219.5,192.29,-21.45,-9.67,3059292.763917,56359,198.4188,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",228,229.99,218.95,221.74,-4.8,-2.12,2187247.894346,41892,222.4158,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",228.75,233.27,225.04,226.54,-3.17,-1.38,9666695.846108,38414,226.6761,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":570,"volume":625,"transactions":626,"vwap":627},"2026-07-20",225.99,232.42,224.03,229.71,4.34,832991.028761,23686,229.4516,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":402,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-17",223.61,226.66,219.60001,225.37,0.24,1139300,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-16",238.66,243.11,224.49001,224.82001,-8.54,-3.66,1042400,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",235.0099945,235.53,226.67,233.36,-8.2,-3.39,1320500,{"date":655,"open":26,"high":26,"low":656,"close":657,"change":548,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-14",236.7,241.56,-0.54,1338900,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-13",235.62,243.77,233,242.88,9.57,4.1,981200,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":465,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-10",233.41,235.99001,229.28,233.31,0.53,688100,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",231.60001,236.99001,229,232.089996,1.15,0.5,688200,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",230.44,243.5,226.52,230.94,-1.96,-0.84,1055800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",229.59,236.89,227.42,232.89999,5.2,2.28,947600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":243,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-06",229.21001,229.25,223.24001,227.7,-0.94,823300,{"date":713,"open":671,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-02",236.25999,225.36,229.87,-2.68,-1.15,770100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",231,234.34,226.78,232.55,3.85,1.68,934100,{"date":730,"open":731,"high":722,"low":732,"close":733,"change":693,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-30",229.32001,225,228.7,-0.37,1107200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",228.57001,229.8,222.0099945,229.53999,-0.2,-0.09,1128700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-26",214.47,230.2,214.37,229.74001,13.7,6.34,2622300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",203.69,217.55,216.039993,14.62,7.26,1801300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",197,204.53999,192.5,201.42,4.86,2.47,1072100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":287,"volume":778,"transactions":9,"vwap":776},"2026-06-23",196.17,197.92999,193.49001,196.56,-0.86,850300,{"date":780,"open":502,"high":781,"low":502,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",201.039993,197.42,2.05,1.05,887400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",197.61,198.36,193.86,195.37,-0.16,-0.08,1029700,{"date":796,"open":797,"high":798,"low":502,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",199.78999,202.3,195.53,-4.68,-2.34,866700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",202.0099945,204.66,199.73,200.21001,-1.66,-0.82,710900,{"date":813,"open":328,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",201.91,194.050003,201.87,1.59,0.79,879500,{"date":821,"open":822,"high":823,"low":824,"close":231,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":231},"2026-06-12",193.17,202.81,192.89,7.08,3.66,1187700,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",198.72,190.21001,193.2,-4.69,-2.37,1144900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",202.98,204.45,193.33,197.89,-5.17,-2.55,1087000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",198.94,204.95,198.86,203.059998,4.65,2.34,1228500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",190.39999,199,190.39,198.41,7.55,3.96,1023400,{"date":864,"open":790,"high":865,"low":504,"close":113,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":113},"2026-06-05",195.74001,-1.95,-1.01,664900,{"date":870,"open":871,"high":513,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",189.42,192.81,7.99,4.32,1004300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",182.10001,186.67999,180.28999,184.82001,4.96,2.76,793200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":652,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",183,175.75999,179.86,-1.85,899500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",173.50999,184,173.16,183.25,9.65,5.56,910000,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",178.44,172.94,173.60001,-4.42,-2.48,1069400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",177.5,179.17,176.070007,178.020004,0.15,0.08,881400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",177.62,180.83,177,177.87,1.67,0.95,1241800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-26",177.38,178.97,172.71001,176.2,-7.94,-4.31,1275100,{"date":937,"open":938,"high":881,"low":939,"close":940,"change":941,"percent_change":817,"volume":942,"transactions":9,"vwap":940},"2026-05-22",182.41,180.86,184.14,2.88,542300,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":658,"volume":949,"transactions":9,"vwap":947},"2026-05-21",181.44,176.49001,181.25999,-0.98,726300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",184.88,186.42,179.13,182.24001,-2.14,-1.16,947800,{"date":960,"open":961,"high":962,"low":939,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",183.97,188.45,184.38,-0.5,-0.27,853400,{"date":968,"open":969,"high":970,"low":971,"close":952,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":952},"2026-05-18",183.87,185.89,179.53,-0.11,-0.06,963100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",187.61,189.94,183.84,184.99001,-1.81,-0.97,879100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":842,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",191.55,192.59,185.39999,186.8,-2.69,719100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",190.75999,194.22,188.55,191.97,0.39,0.2,639100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":19,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":19},"2026-05-12",185.67999,193.94,184.28,6.39,3.45,956600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",187.050003,188.99001,179.33,185.19,-0.75,-0.4,1038900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",193.020004,194.72,177.64999,185.94,-5.91,-3.08,1540500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-07",195.53999,200.55,190.75,191.85001,-5.59,-2.83,738800,{"date":1037,"open":1038,"high":546,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",192.53999,191.64999,197.44,5.27,2.74,784500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",194.55,196.95,191.92999,192.17,-3.36,-1.72,1139000,{"date":1054,"open":1055,"high":1056,"low":1032,"close":799,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":799},"2026-05-04",192.39999,196.72,2.83,1.47,745400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",195.050003,195.25,190.41,192.7,-1.92,-0.99,1081400,{"date":1070,"open":1071,"high":1072,"low":1065,"close":1073,"change":1074,"percent_change":137,"volume":1075,"transactions":9,"vwap":1073},"2026-04-30",194.97,197.72,194.62,-1.87,1320200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",189.96001,198.42,188.78,196.49001,11.03,5.95,1749700,{"date":1086,"open":880,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-28",189.99001,179.75999,185.46001,6.24,3.48,2149200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-27",177.96001,180.3,172.82001,179.22,3.28,1.86,1493900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-24",175.12,176.11,167.67,175.94,1.24,0.71,1774400,{"date":1112,"open":1113,"high":923,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",164.75999,163.23,174.7,21.7,14.18,3554900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",153.38,155.71001,151.21001,153,2,1.32,2675200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",155.67,157.31,150.58,151,0.88,0.59,1375000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":683,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",147.23,151.75,146.89,150.12,0.77,862700,{"date":1146,"open":1147,"high":1133,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",148.7,146.14999,148.97,0.1,0.07,994700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",147.3,149.99001,145.49001,148.87,2.07,1.41,1017200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",147.5,148.37,143.39,146.8,-0.71,-0.48,1478100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-14",150.5,152.45,147.48,147.50999,-2.47,-1.65,673200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":667,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",146.38,150.67999,142.62,149.98,2.81,1090000,{"date":1189,"open":1190,"high":1164,"low":1191,"close":1192,"change":1193,"percent_change":351,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",144.97,144.25999,145.88,0.83,759000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-09",147.17999,149.039993,143.60001,145.050003,-2.5,-1.69,697400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",143,147.61,141.13,147.55,6.02,4.25,1231800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-07",147.75,148,138.66,141.53,-1.83,-1.28,1550500,{"date":1223,"open":1224,"high":1200,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",140.19,140.12,143.36,3.98,2.86,993200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",136.17999,140.5,134.070007,139.38,3.56,2.62,1283600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-01",133.020004,138.83,131.5,135.82001,2.52,1.89,1058000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",131.64,137.39999,131.23,133.3,1.83,1.39,1110000,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-30",135.55,131.2,131.47,-2.56,-1.91,878600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":190,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",137.57001,139.96001,132.75999,134.029999,-3.44,1056300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":266,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-26",137.89,141,137.75,138.8,-0.74,965900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",142.39999,144.31,136.45,139.84,-1.9,-1.34,1139800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":60,"volume":1297,"transactions":9,"vwap":1295},"2026-03-24",136.34,142.17,132.88,141.74001,6.5,1560000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":158,"volume":1305,"transactions":9,"vwap":1303},"2026-03-23",138.88,139.75,134.080002,135.24001,-4.17,2368100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",139.83,142.10001,138.39999,139.41,-2.8,-1.97,14407900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":538,"volume":1322,"transactions":9,"vwap":1320},"2026-03-19",148.78,151.28,142.2,142.21001,-6.42,1280700,{"date":1324,"open":1206,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",149.25,141.070007,148.63,4.67,3.24,1323400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",148.69,149.059998,143.50999,143.96001,-2.53,-1.73,1115800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":136,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",149.50999,150.74001,146.13,146.49001,-2.71,1904900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",151.73,153.23,147.78999,149.2,0.01,1556500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":464,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",145.24001,151.25,144.23,149.19,1.63,1833200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1167,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1167},"2026-03-11",141.33,147.81,140,5.48,3.88,1508700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-10",146.53,137.61,141.32001,-4.71,-3.23,1559100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-09",144.53999,148.19,140.10001,146.029999,1.56,1.08,1151000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",149.11,149.12,144.46001,144.47,-3.24,-2.19,1380000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",148.8,150.78,145.36,147.71001,-2.33,-1.55,741600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",144,151.33,150.039993,5.23,3.61,920900,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-03",150.33,142.5,144.81,-7.61,-4.99,1269100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-02",151.63,152.77,148.75999,152.42,-1.63,-1.06,1212100,{"date":1433,"open":1209,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",154.96001,145.2,154.050003,7.69,5.25,2556900,{"date":1441,"open":1442,"high":1158,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-26",145.96001,143.77,146.36,0.81,0.56,1423000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",150.029999,153.96001,145.17999,145.55,-2.76,-1.86,1263500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-24",157.73,158.59,146.81,148.31,-7.9,-5.06,1767600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1007,"volume":1473,"transactions":9,"vwap":1471},"2026-02-23",150.89999,156.89999,150.39999,156.21001,5.21,1779400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1133,"change":883,"percent_change":1100,"volume":1479,"transactions":9,"vwap":1133},"2026-02-20",145.92999,151.089996,142.070007,2019500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":222,"volume":1487,"transactions":9,"vwap":1485},"2026-02-19",144.60001,148.56,140.92,148.24001,5.63,1817300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-18",135.45,143.11,134.089996,142.61,6.93,5.11,2038800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":634,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",135.070007,137.42,133.14999,135.67999,0.33,1537700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-13",128.38,135.38,135.35001,8.64,6.82,1539000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-12",123,128.78,122.9,126.71,4.06,3.31,1850000,{"date":1523,"open":1524,"high":1525,"low":27,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",124.94,126.5,122.65,-2.78,-2.22,2513200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":170,"percent_change":1178,"volume":1536,"transactions":9,"vwap":1535},"2026-02-10",128,129.12,125.34,125.43,2972300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-09",132,135.94,123.71,127.53,-4.19,-3.18,4662700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",125.97,136.5,125,131.72,-45.12,-25.51,10344300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":393,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",176.63,180.59,176.32001,176.84,-0.67,2356700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1050,"percent_change":890,"volume":1569,"transactions":9,"vwap":1568},"2026-02-04",180.7,183.23,177.75,178.039993,1397400,{"date":1571,"open":1572,"high":988,"low":954,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-03",181.49001,181.39999,0.22,0.12,969600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":817,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-02",177.97,181.74001,176,181.17999,0.89,1175200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-30",183.38,185.89999,176.88,179.59,-5.34,-2.89,1612800,{"date":1595,"open":1596,"high":1597,"low":887,"close":1598,"change":1599,"percent_change":244,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",187.64999,191.60001,184.92999,-2.07,1549800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":941,"percent_change":1386,"volume":1607,"transactions":9,"vwap":1606},"2026-01-28",179.89999,187.81,179.81,187,1746900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-27",190.27,195.7,182.5,184.12,-16.93,-8.42,3325900,{"date":1618,"open":1619,"high":176,"low":1620,"close":1621,"change":693,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-26",201.10001,199.27,201.050003,-0.42,1325100,{"date":1625,"open":857,"high":1626,"low":239,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-23",202.46001,201.89,3.14,1.58,911200,{"date":1632,"open":1633,"high":857,"low":1633,"close":329,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":329},"2026-01-22",193.41,4.15,2.13,1075400,{"date":1638,"open":1639,"high":524,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-21",190.89999,183.78,194.60001,3.33,1.74,1040600,{"date":1646,"open":1087,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-20",193.92,186.81,191.27,-0.13,-0.07,1260600,{"date":1654,"open":1655,"high":1656,"low":962,"close":1657,"change":801,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",191.5,194.35001,191.39999,-1.21,930000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":768,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-15",188.3,195.0099945,184.73,193.74001,2.57,1072900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-14",181.35001,190.55,181.0099945,188.88,7.95,4.39,1035000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":362,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-13",182.16,183.2,180.16,180.92999,-0.49,563400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-12",181.53,182.39,178.71001,181.82001,0.32,0.18,1377400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-09",184.5,185,178.17,181.5,-2,-1.09,1331200,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",177.57001,184.84,183.5,7.12,4.04,1692900,{"date":1712,"open":1713,"high":996,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-07",185.53,176.24001,176.38,-8.35,-4.52,1310300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1664,"change":570,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1664},"2026-01-06",182.56,186.46001,181.41,1.06,1858000,{"date":1727,"open":1728,"high":1023,"low":1729,"close":1730,"change":624,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",180.25,179.60001,182.8,2.43,1809500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",174,180.97,171.25,178.46001,4.92,2.84,1335500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":941,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-31",170.32001,176.72,170,173.53999,1.69,1672200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":769,"volume":1757,"transactions":9,"vwap":1755},"2025-12-30",171.029999,174.55,169.55,170.66,4.12,1876900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":372,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-29",165,166.73,164.25,166.53999,1.03,783900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-26",163.16,165.039993,162.19,164.84,1.37,0.84,677900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-24",164.089996,164.81,162.7,163.47,-0.55,-0.34,441700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-23",162.89,165.28999,162.070007,164.020004,0.34,0.21,796700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-22",163.5,165.74001,160.98,163.67999,-0.01,888100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-19",162.41,166.089996,161.47,163.69,0.97,0.6,2963400,{"date":1811,"open":1812,"high":1789,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-18",162.21001,159.59,162.72,0.42,0.26,1347800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":181,"percent_change":1134,"volume":1824,"transactions":9,"vwap":1823},"2025-12-17",160.77,163.96001,157.2,162.3,2138900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-16",166.3,167.78,159.66,160.88,-5.62,-3.38,1223400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1700,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-15",170.67,171.33,165.17,166.5,-1.19,1196600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-12",168.36,171.81,166.42999,168.5,1.6,0.96,1780300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-11",159.38,171,159,166.89999,6.38,3.97,1533300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-10",156.59,160.92,155.77,160.52,3.64,2.32,1174400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1772,"percent_change":1134,"volume":1875,"transactions":9,"vwap":1874},"2025-12-09",156.91,159.070007,153.67999,156.88,1374000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",152.63,156.11,151.86,155.50999,3.65,2.4,1898700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1890,"percent_change":559,"volume":1891,"transactions":9,"vwap":1880},"2025-12-05",150.66,152,149.48,1.29,960800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",148.5,150.69,148.41,150.57001,1.48,0.99,1083700,{"date":1902,"open":1182,"high":1133,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-03",145.75999,149.089996,3.12,2.14,1147100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1807,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",144.5,146.25,142.28,145.97,0.67,1836700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":484,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",148.22,148.61,144.94,145,-2.2,1633400,{"date":1925,"open":1926,"high":1927,"low":1209,"close":1928,"change":1651,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-28",149.0099945,149.49001,148.25999,-0.05,542800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1386,"percent_change":1724,"volume":1937,"transactions":9,"vwap":1936},"2025-11-26",146.5,148.67,144.75999,148.33,1286700,{"date":1939,"open":1940,"high":1133,"low":1941,"close":1942,"change":1058,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-25",145.41,145.39999,146.77,1.01,1602500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-24",150,151.31,141.48,145.3,3.74,2.64,6961000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-21",134.99001,143.72,133.64999,141.56,7.05,5.24,2310000,{"date":1964,"open":1310,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-20",138.84,133.39999,134.50999,-3.61,-2.61,1760200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":243,"volume":1978,"transactions":9,"vwap":1976},"2025-11-19",142.12,142.46001,137.039993,138.12,-3.07,2149300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-18",137.25999,141.88,133.73,141.19,4.4,3.22,2456700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1015,"percent_change":1781,"volume":1994,"transactions":9,"vwap":1993},"2025-11-17",137.50999,141.42999,136.60001,136.78999,1719200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":710,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-14",138.60001,138.75,136.48,137.53999,-0.68,1345600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":843,"percent_change":981,"volume":2009,"transactions":9,"vwap":2008},"2025-11-13",140.11,141.8,138.25999,138.48,1866100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1338,"volume":2017,"transactions":9,"vwap":2015},"2025-11-12",142.64,145.67999,141.020004,141.029999,-2.49,1717800,{"date":2019,"open":2020,"high":1921,"low":2021,"close":2022,"change":1237,"percent_change":1100,"volume":2023,"transactions":9,"vwap":2022},"2025-11-11",142.25,140.020004,143.52,1615700,{"date":2025,"open":1921,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-10",147.14,139.28999,140.89999,-11.16,-7.34,2275300,{"date":2033,"open":1209,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-07",152.17,145.029999,152.059998,4.94,3.36,1707500,{"date":2041,"open":2042,"high":2043,"low":1167,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-06",149.8,152.8,147.12,-2.63,-1.76,1333000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1220,"volume":2055,"transactions":9,"vwap":2053},"2025-11-05",151.020004,152.95,147.73,149.75,-1.94,1546000,{"date":2057,"open":1176,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":233,"volume":2062,"transactions":9,"vwap":2060},"2025-11-04",152.31,146.64999,151.69,4.66,1753000,{"date":2064,"open":2065,"high":2066,"low":1344,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-03",152.5,153.49001,147.029999,-6.03,-3.94,2239800,{"date":2072,"open":2073,"high":2074,"low":1215,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",151.10001,153.57001,153.059998,1.96,1.3,1550300,{"date":2080,"open":2081,"high":2082,"low":2050,"close":2073,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2073},"2025-10-30",160,160.11,-9.18,-5.73,1887700,{"date":2087,"open":1760,"high":1760,"low":2081,"close":2088,"change":1262,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-29",160.28,-1.57,1830300,{"date":2092,"open":1760,"high":1760,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-28",160.14999,162.84,0.65,0.4,1364700,{"date":2099,"open":2100,"high":2101,"low":2081,"close":1770,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1770},"2025-10-27",163.87,164.88,-1.13,-0.69,2195300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1867,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-24",160.39999,166.31,159.5,163.32001,1.44,3511600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-23",157.050003,161.41,152.25,161,-34.13,-17.49,7847100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":485,"percent_change":517,"volume":2128,"transactions":9,"vwap":2127},"2025-10-22",196.24001,197.98,192.85001,195.13,2759700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":380,"change":2103,"percent_change":434,"volume":2134,"transactions":9,"vwap":380},"2025-10-21",193.87,199.22,187.23,1545800,{"date":2136,"open":2137,"high":463,"low":2138,"close":2139,"change":60,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-20",193.10001,192.75999,197.49001,2.5,1051700,{"date":2143,"open":2144,"high":2138,"low":2145,"close":2146,"change":1756,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-17",188.71001,187.42999,192.67999,2.18,875900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-16",188.33,192.17999,186,188.56,-3.83,-1.99,1112800,{"date":2159,"open":2160,"high":840,"low":2161,"close":2162,"change":1201,"percent_change":1220,"volume":2163,"transactions":9,"vwap":2162},"2025-10-15",192.27,188.39999,192.39,970800,{"date":2165,"open":2166,"high":2124,"low":2167,"close":2168,"change":2169,"percent_change":1691,"volume":2170,"transactions":9,"vwap":2168},"2025-10-14",192.32001,191.7,194.89,0.62,804700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1574,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-13",193.66,196.53999,192.19,194.27,0.11,749900,{"date":2180,"open":1627,"high":1627,"low":2181,"close":815,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":815},"2025-10-10",193.27,-6.31,-3.15,838000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":1262,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-09",204.8,200.16,200.36,-1.26,993600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1782,"percent_change":435,"volume":2198,"transactions":9,"vwap":2197},"2025-10-08",204,205.47,200.60001,202.92,880600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-07",203.86,206.89,202.39999,203.25999,2.69,1.34,1149700,{"date":2209,"open":2210,"high":2211,"low":144,"close":2212,"change":2213,"percent_change":2103,"volume":2214,"transactions":9,"vwap":2212},"2025-10-06",202.10001,204.2,200.57001,-1.4,854200,{"date":2216,"open":2217,"high":283,"low":2217,"close":317,"change":2218,"percent_change":1858,"volume":2219,"transactions":9,"vwap":317},"2025-10-03",194.99001,7.72,1048100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-02",191.64,196.53,190.8,194.25,1.46,0.76,808400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-01",192.38,194.71001,190.37,192.78999,1.43,0.75,618700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":505,"change":2243,"percent_change":810,"volume":2244,"transactions":9,"vwap":505},"2025-09-30",192.92999,195.56,191.17999,-1.59,796000,{"date":2246,"open":2247,"high":2131,"low":2248,"close":2249,"change":1807,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-29",192,189.45,192.95,0.51,720200,{"date":2253,"open":2254,"high":252,"low":2255,"close":133,"change":2256,"percent_change":181,"volume":2257,"transactions":9,"vwap":133},"2025-09-26",189.66,189.0099945,2.68,1080300,{"date":2259,"open":2260,"high":2261,"low":1014,"close":2262,"change":2263,"percent_change":1279,"volume":2264,"transactions":9,"vwap":2262},"2025-09-25",188.85001,190.5,189.3,-1.41,1681300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-24",182.44,192.73,181.92999,190.71001,8.15,4.46,1473400,{"date":2275,"open":2276,"high":2277,"low":2276,"close":1721,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1721},"2025-09-23",181.87,185.32001,0.69,0.38,974400,{"date":2282,"open":2283,"high":2284,"low":1735,"close":2276,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2276},"2025-09-22",174.78999,182.64,6.73,3.84,1089400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-19",179,180.48,174.83,175.14,-4.57,-2.54,2064300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-18",177.16,180.95,176.25,179.71001,3.39,1.92,733000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1559,"change":1650,"percent_change":1651,"volume":2311,"transactions":9,"vwap":1559},"2025-09-17",176.92,181.2,175.67999,980800,{"date":2313,"open":2314,"high":903,"low":2315,"close":2316,"change":1790,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-16",177.49001,174.37,176.45,0.19,861600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1105,"change":190,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1105},"2025-09-15",181.089996,181.66,174.72,-2.64,947700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-12",187.62,189.48,180.38,180.88,-7.56,-4.01,1011300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":1026,"transactions":9,"vwap":2340},"2025-09-11",194.61,197.78999,187.2,188.44,9.29,5.19,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":548,"volume":2350,"transactions":9,"vwap":2348},"2025-09-10",179.94,181.59,175.0099945,179.14999,-2.39,1083400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-09",177.14,182.78,174.5,181.53999,5.99,3.41,1295900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-08",175.47,175.59,171.57001,175.55,0.9,0.52,1257500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-05",170.73,175.46001,169.53999,174.64999,3.82,2.24,1294900,{"date":2379,"open":1746,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-04",172.5,166.46001,170.83,-6.21,-3.51,2113500,{"date":2387,"open":2388,"high":895,"low":2389,"close":2390,"change":2383,"percent_change":652,"volume":2391,"transactions":9,"vwap":2390},"2025-09-03",182.14,176.60001,177.039993,1405000,{"date":2393,"open":2394,"high":2395,"low":880,"close":897,"change":2396,"percent_change":2206,"volume":2397,"transactions":9,"vwap":897},"2025-09-02",181.31,184.83,2.42,1513400,{"date":2399,"open":2400,"high":2401,"low":2400,"close":921,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":921},"2025-08-29",174.88,181.11,6.11,3.5,1489500,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2323,"change":2213,"percent_change":2409,"volume":1456,"transactions":9,"vwap":2323},"2025-08-28",176.96001,173.64,-0.79,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2206,"percent_change":1143,"volume":2416,"transactions":9,"vwap":2415},"2025-08-27",174.46001,178.8,173.89999,176.12,1522900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":288,"volume":2424,"transactions":9,"vwap":2422},"2025-08-26",174.42999,176.33,172.52,174.78,-0.39,2038900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1815,"volume":2432,"transactions":9,"vwap":2430},"2025-08-25",175,175.24001,172.22,175.17,0.73,1254000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-22",174.81,177.91,173.77,174.44,1.61,0.93,1183900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":287,"volume":2449,"transactions":9,"vwap":2447},"2025-08-21",173.14,174.53999,170.99001,172.83,-0.77,1420300,{"date":2451,"open":1735,"high":2452,"low":2453,"close":905,"change":2454,"percent_change":93,"volume":2455,"transactions":9,"vwap":905},"2025-08-20",177.98,173.46001,-0.25,1983000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-19",169.98,176.080002,169.16,173.85001,4.7,2.78,1754500,{"date":2466,"open":2467,"high":2427,"low":2468,"close":2469,"change":2470,"percent_change":1899,"volume":2471,"transactions":9,"vwap":2469},"2025-08-18",171.73,168.96001,169.14999,1.66,1843400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1739,"volume":2479,"transactions":9,"vwap":2477},"2025-08-15",166.50999,168.2,164.5,167.49001,7.86,1712800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":948,"volume":2487,"transactions":9,"vwap":2485},"2025-08-14",160.45,162.38,157.55,159.63,-1.58,899000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-13",158.55,163.8,157.81,161.21001,3.9,2.48,1316600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1131,"change":1091,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1131},"2025-08-12",155.0099945,157.78999,153.95,2.26,1621200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1977,"percent_change":692,"volume":2510,"transactions":9,"vwap":2509},"2025-08-11",157.039993,160.50999,153.64999,153.83,1065200,{"date":2512,"open":2513,"high":1813,"low":2514,"close":1469,"change":2515,"percent_change":2516,"volume":1718,"transactions":9,"vwap":1469},"2025-08-08",155.53999,154.73,1.9,1.23,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2519,"change":2205,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2519},"2025-08-07",155,157.23,152.83,1.77,1622800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2058,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2058},"2025-08-06",154.56,155.75,151.95,-2.93,-1.89,1294000,{"date":2533,"open":2534,"high":1855,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-05",158.71001,152.13,155.24001,-2.91,-1.84,1649000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-04",157.59,161.75,153.98,158.14999,3.02,1.95,1731500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":581,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-01",159.31,160.49001,153.0099945,155.13,-1.74,2008000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":170,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-31",158.60001,162.52,155.53,157.87,-1.31,1725500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2001,"volume":2572,"transactions":9,"vwap":2570},"2025-07-30",163,164,158.74001,159.97,-1.1,2332000,{"date":2574,"open":2088,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1287,"volume":2579,"transactions":9,"vwap":2577},"2025-07-29",169.88,158.75,161.070007,-3.12,3408900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":964,"volume":2587,"transactions":9,"vwap":2585},"2025-07-28",164.52,166.75,162,164.19,-0.83,2124200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-25",157.8,169.42,156.36,165.020004,6.8,4.3,4892200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-24",173.21001,180,157.48,158.22,-32.03,-16.84,5488500,{"date":2607,"open":2608,"high":471,"low":2609,"close":45,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":45},"2025-07-23",182.71001,180.53,9.61,5.32,2696400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":49,"volume":2620,"transactions":9,"vwap":2618},"2025-07-22",177.89999,183.14999,176.64999,180.64,4.2,2288800,{"date":2622,"open":2623,"high":2624,"low":2427,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-21",183.39,183.39999,176.44,-6.54,-3.57,2769200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-18",203.48,204.39,182.089996,182.98,-21.27,-10.41,3593200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-17",210,213.42,200.63,204.25,-11.81,-5.47,1774200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-16",213.64,218.029999,211.61,216.059998,1.45,0.68,1059500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-15",219.039993,221.10001,213.22,214.61,-4.34,-1.98,1103400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":600,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":600},"2025-07-14",221.46001,222.66,216.56,-2.6,-1.17,1117200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1025,"volume":2680,"transactions":9,"vwap":2678},"2025-07-11",226.5,226.8,219.72,221.55,-7.03,1446100,{"date":2682,"open":664,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-10",235.88,227.63,228.58,-8.64,-3.64,1440500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2256,"volume":2696,"transactions":9,"vwap":2694},"2025-07-09",230,237.5,227.67999,237.22,6.2,996600,{"date":2698,"open":679,"high":2699,"low":2700,"close":2701,"change":2243,"percent_change":2001,"volume":2702,"transactions":9,"vwap":2701},"2025-07-08",234.50999,229.86,231.020004,855900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2537,"volume":2710,"transactions":9,"vwap":2708},"2025-07-07",242,242.5,230.96001,232.61,-6.97,1354500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":22,"percent_change":634,"volume":2717,"transactions":9,"vwap":2716},"2025-07-03",242.24001,242.56,238,239.58,788900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-02",267.70001,268.14999,236.37,239,-67.29,-21.97,3101800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-01",296.54001,311.51999,294.82999,306.29001,8.39,2.82,889200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":276,"volume":2743,"transactions":9,"vwap":2741},"2025-06-30",295.92001,298.39001,294,297.89999,0.85,689400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2357,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-27",291.28,297.92001,290,297.049988,2.06,642000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1025,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-26",296,303.76001,289.45999,291.059998,-1.05,744100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":734,"percent_change":1650,"volume":2766,"transactions":9,"vwap":2765},"2025-06-25",294.019989,295.079987,290.5,294.14001,367800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-24",291.25,295.44,288.70001,294.51001,3.37,1.16,514600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":948,"volume":2783,"transactions":9,"vwap":2781},"2025-06-23",294.85999,295.98999,288.82001,291.14001,-2.87,513100,{"date":2785,"open":2738,"high":2786,"low":2746,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-20",297.79001,294.01001,-1.33,-0.45,921300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1943,"volume":2798,"transactions":9,"vwap":2796},"2025-06-18",292.73999,296.59,288.39999,295.34,2.94,636700,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-17",289.29001,295.5,292.39999,2.15,0.74,521900,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-16",297.14999,286.69,290.25,-7.89,-2.65,650800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2061,"percent_change":817,"volume":2821,"transactions":9,"vwap":2820},"2025-06-13",292.23999,298.5,290.87,298.14001,630600,{"date":2823,"open":2824,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2423,"volume":1930,"transactions":9,"vwap":2826},"2025-06-12",293.67001,287.019989,293.48001,-1.14,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-11",294.78,299.5,292.029999,294.62,-1.07,-0.36,675800,{"date":2838,"open":2839,"high":2839,"low":2840,"close":2841,"change":2563,"percent_change":287,"volume":2842,"transactions":9,"vwap":2841},"2025-06-10",299.48001,293.95999,295.69,464700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1575,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-09",299.98999,300.35999,293.070007,297,0.04,438600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":350,"volume":2858,"transactions":9,"vwap":2856},"2025-06-06",293.47,298.049988,291.019989,296.88,3.32,397700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":925,"percent_change":1691,"volume":1783,"transactions":9,"vwap":2864},"2025-06-05",291.84,294.5,290.59,293.56,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":948,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-04",294.070007,296.98999,291.89001,292.60999,-0.33,560500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2190,"volume":2880,"transactions":9,"vwap":2878},"2025-06-03",295.29999,297.32999,289.95999,293.59,-3.76,654500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-02",301.98001,303.98001,292.34,297.35001,-7.69,-2.52,604400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":998,"volume":2897,"transactions":9,"vwap":2895},"2025-05-30",304.10001,308.42999,301.25,305.040009,1.17,1008200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1773,"volume":2905,"transactions":9,"vwap":2903},"2025-05-29",301.85001,306.70001,300.73999,303.87,2.54,382100,{"date":2907,"open":2908,"high":2909,"low":2848,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-28",305.45999,306.67001,301.32999,-6.44,-2.09,666500,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":2904,"percent_change":1193,"volume":2919,"transactions":9,"vwap":2918},"2025-05-27",309.070007,301.48999,307.76999,423800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-23",312.13,312.85001,300.17999,305.23001,-4.54,-1.47,579500,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1025,"volume":2936,"transactions":9,"vwap":2934},"2025-05-22",315.049988,320.45001,309.51999,309.76999,-9.85,906100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1700,"volume":2944,"transactions":9,"vwap":2942},"2025-05-21",322.10001,325.34,319.57001,319.62,-6.53,383800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-20",326,327.67999,321.31,326.14999,0.8,0.25,522100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1354,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-19",323.92001,326.91,321.48999,325.35001,0,315500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2940,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2940},"2025-05-16",316.39999,325.51001,309.51001,11.37,3.62,518900,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2973,"change":2975,"percent_change":2236,"volume":2325,"transactions":9,"vwap":2973},"2025-05-15",306.17001,313.97,291.20001,2.35,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2896,"percent_change":2279,"volume":2982,"transactions":9,"vwap":2981},"2025-05-14",317.14001,318.57999,309.54999,311.62,582500,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-13",322.029999,307.48001,310.45001,-17.24,-5.26,745900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":372,"volume":2998,"transactions":9,"vwap":2996},"2025-05-12",326.059998,333,317.48999,327.69,5.49,631600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":643,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-09",326.17999,327.29001,321.64999,322.20001,-1.12,602900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":957,"percent_change":434,"volume":3013,"transactions":9,"vwap":3012},"2025-05-08",328.25,329.67001,324.26001,325.85999,553800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-07",320.54001,327.31,317.60999,327.019989,10.82,3.42,522700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2834,"volume":3030,"transactions":9,"vwap":3028},"2025-05-06",317.070007,318.89999,313.48001,316.20001,-3.43,435300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":817,"percent_change":684,"volume":3037,"transactions":9,"vwap":3036},"2025-05-05",318.88,323.12,315.029999,319.63,460300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1848,"volume":3045,"transactions":9,"vwap":3043},"2025-05-02",316.62,319.5,312.48999,318.040009,5,569100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-01",324.56,325.48999,312.76999,313.040009,-13.97,-4.27,671400,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-04-30",323.82001,327.97,319.64999,327.01001,7.19,2.25,897600,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-29",320.72,325.44,316.78,319.82001,-0.38,-0.12,687300,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-04-28",315.87,320.64001,313.42999,320.20001,5.69,1.81,624400,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1574,"volume":3089,"transactions":9,"vwap":3087},"2025-04-25",314.040009,315.88,301.45001,314.51001,0.7,755000,{"date":40,"open":3091,"high":36,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},333.20001,306.92001,313.81,-19.39,-5.82,1476300,{"status":3098,"indices":3099,"watchlist":3142,"sectors":3158,"benchmarks":3206},"success",[3100,3107,3114,3121,3128,3135],{"symbol":3101,"name":3102,"price":3103,"change":3104,"pct_change":22,"is_up":3105,"sparkline":3106,"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":3108,"name":3109,"price":3110,"change":3111,"pct_change":3112,"is_up":3105,"sparkline":3113,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":3115,"name":3116,"price":3117,"change":3118,"pct_change":3119,"is_up":3105,"sparkline":3120,"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":3122,"name":3123,"price":3124,"change":3125,"pct_change":3126,"is_up":3105,"sparkline":3127,"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":3129,"name":3130,"price":3131,"change":3132,"pct_change":3133,"is_up":14,"sparkline":3134,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":3136,"name":3137,"price":3138,"change":3139,"pct_change":3140,"is_up":14,"sparkline":3141,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[3143,3148,3153],{"symbol":3144,"name":3145,"price":3146,"change":1790,"pct_change":277,"is_up":3105,"sparkline":3147,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3149,"name":3150,"price":3151,"change":2805,"pct_change":1574,"is_up":3105,"sparkline":3152,"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":3154,"name":3155,"price":3156,"change":2547,"pct_change":2250,"is_up":3105,"sparkline":3157,"date":5},"TSLA","Tesla Inc",380.68,"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",[3159,3162,3166,3170,3175,3179,3183,3188,3193,3197,3202],{"name":3160,"etf":3161,"change":675,"price":452,"is_up":3105},"Technology","XLK",{"name":3163,"etf":3164,"change":634,"price":3165,"is_up":3105},"Financials","XLF",54.01,{"name":3167,"etf":3168,"change":435,"price":3169,"is_up":14},"Healthcare","XLV",167.09,{"name":3171,"etf":3172,"change":3173,"price":3174,"is_up":3105},"Consumer Cycl","XLY",1.2,111.75,{"name":3176,"etf":3177,"change":2366,"price":3178,"is_up":3105},"Consumer Staples","XLP",81.77,{"name":3180,"etf":3181,"change":529,"price":3182,"is_up":3105},"Energy","XLE",63.75,{"name":3184,"etf":3185,"change":3186,"price":3187,"is_up":3105},"Industrials","XLI",0.87,171.58,{"name":3189,"etf":3190,"change":3191,"price":3192,"is_up":3105},"Materials","XLB",0.46,49.73,{"name":3194,"etf":3195,"change":1724,"price":3196,"is_up":3105},"Real Estate","XLRE",41.1,{"name":3198,"etf":3199,"change":3200,"price":3201,"is_up":3105},"Utilities","XLU",2.98,41.16,{"name":3203,"etf":3204,"change":2849,"price":3205,"is_up":3105},"Comm Services","XLC",111.65,[3207,3211,3215,3219],{"ticker":3208,"name":3209,"price":3210,"change":402,"is_up":3105},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3212,"name":3213,"price":3214,"change":3191,"is_up":3105},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3216,"name":3217,"price":3218,"change":3112,"is_up":3105},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3220,"name":3221,"price":3222,"change":1168,"is_up":14},"IWM","iShares Russell 2000",281.37]