[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPC":3,"stock-historical-MPC":34,"homepage-market-summary":3106},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPC","2026-10-07",{"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},"MARATHON PETROLEUM CORPORATION","NYSE",null,"PETROLEUM REFINING","Marathon Petroleum is a leading integrated downstream and midstream energy company that operates 13 refineries in the Gulf Coast, midcontinent, and West Coast regions of the United States with an aggregate crude oil refining capacity of 3.0 million barrels per day. The company is one of the largest producers of renewable diesel in the US; its Dickinson, North Dakota, facility has the capacity to produce 184 million gallons per year, and its Martinez, California, joint venture facility (a 50\u002F50 partnership with Neste) reached its full capacity of 730 million gallons per year in late 2024. Marathon also owns the general partner and approximately 64% of MPLX LP, a large-cap master limited partnership that owns and operates midstream energy infrastructure and logistics assets.","18,500","Findlay, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9044,4,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},442.26,435.58,444.99,435,432.36,9.9,2.29,1895596.54413,49919,440.9717,161.92999,2386058.099513474,99,3844,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":22,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},133,2325420,848778382.977882,221.78,"2025-04-25",[45,46,56,67,78,89,100,111,122,133,142,153,164,175,186,197,208,219,229,240,251,262,273,284,295,305,315,326,337,348,359,370,381,392,403,413,424,435,446,457,468,479,489,500,510,521,532,543,554,564,575,586,597,608,619,630,641,650,659,668,677,686,695,704,713,722,731,739,748,757,765,774,782,791,800,808,816,825,833,842,851,860,869,877,886,895,904,912,921,930,939,948,957,966,975,984,992,1001,1010,1019,1027,1033,1042,1050,1058,1067,1076,1085,1094,1103,1111,1120,1129,1138,1147,1155,1163,1170,1178,1186,1195,1204,1212,1221,1229,1235,1244,1253,1261,1269,1277,1285,1293,1302,1310,1318,1326,1334,1342,1349,1357,1366,1374,1381,1390,1399,1407,1416,1424,1432,1441,1449,1458,1467,1476,1484,1493,1501,1509,1518,1527,1535,1543,1552,1561,1568,1575,1584,1593,1600,1608,1617,1626,1635,1644,1652,1661,1670,1678,1685,1693,1700,1709,1718,1724,1731,1738,1746,1754,1762,1770,1779,1788,1796,1803,1810,1818,1826,1834,1841,1850,1858,1866,1875,1882,1890,1899,1908,1916,1924,1931,1937,1945,1954,1962,1968,1976,1984,1992,2000,2009,2018,2026,2034,2043,2051,2060,2069,2076,2083,2090,2097,2106,2114,2120,2128,2134,2141,2149,2155,2163,2172,2181,2189,2198,2205,2213,2222,2230,2239,2246,2255,2262,2269,2277,2284,2291,2300,2307,2315,2322,2328,2337,2346,2353,2359,2366,2374,2382,2390,2398,2404,2412,2420,2428,2437,2443,2451,2458,2464,2472,2480,2487,2495,2503,2510,2519,2527,2535,2544,2552,2559,2568,2576,2584,2593,2601,2608,2617,2625,2633,2640,2648,2655,2664,2670,2677,2682,2688,2694,2702,2709,2716,2725,2733,2740,2747,2753,2758,2765,2773,2780,2787,2794,2800,2807,2814,2822,2830,2837,2844,2850,2857,2865,2871,2878,2887,2895,2903,2910,2918,2927,2934,2942,2947,2953,2962,2969,2975,2983,2991,2998,3006,3014,3023,3031,3039,3047,3055,3063,3071,3078,3085,3093,3100],{"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},"2026-10-06",428.45,435.6899,427.2,-1.11,-0.26,1570296.795667,46322,432.0832,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-05",422.8,437.67,421.075,433.47,11.14,2.64,2124176.906218,56656,432.2564,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-02",415.88,424.67,405.57,422.33,2.18,0.52,2167626.618361,55205,418.6278,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-10-01",393.21,420.73,392.83,420.15,24.73,6.25,2116828.19844,57933,414.5824,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",398.05,404.07,393.7,395.42,3.39,0.86,1649011.316232,41665,397.9963,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-29",382.28,394.23,380,392.03,2.59,0.67,1898904.557754,47597,390.8721,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",396,398.33,387.07,389.44,-4.08,-1.04,2669659.913314,54860,390.8015,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-25",385,394.87,380.775,393.52,2.57,0.66,1939352.541763,50805,389.111,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":128,"percent_change":129,"volume":139,"transactions":140,"vwap":141},"2026-09-24",394.14,401.085,387.735,390.95,2091000.330599,54186,393.9162,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",393.05,400.72,378.8,388.38,-1.3,-0.33,4184609.417554,83987,388.3132,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",391.68,404.7,386.9543,389.68,-12.7,-3.16,4704788.676191,105470,393.928,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",419.01,431.08,399.55,402.38,-22.51,-5.3,4451101.244742,88882,408.727,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",420.27,428,419.15,424.89,2.93,0.69,9859692.856018,71926,424.543,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",408.76,423.83,407,421.96,8.04,1.94,2694804.595667,60568,420.1599,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",405.31,419.39,402.66,413.92,3.08,0.75,2869853.350195,67050,413.6865,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-15",397.69,413.28,396.76,410.84,14.39,3.63,2736913.187887,71943,408.3639,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":74,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-14",401,409.5,388.1581,396.45,0.13,3478299.024035,81949,396.1634,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-11",394.99,409.11,394.24,395.93,3.51,0.89,2359201.208625,62373,400.2605,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-10",405.01,405.13,392.22,392.42,-7.02,-1.76,2568873.566746,68217,396.3361,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",401.58,402,393.54,399.44,1.67,0.42,1975042.335853,59495,398.9902,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",396.5,399.62,395.055,397.77,8.87,2.28,1845899.036517,54652,397.5359,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-04",386.1,391,379.1,388.9,1.19,0.31,1875286.178403,46509,387.5295,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-03",383.95,398.5246,382.92,387.71,0.71,0.18,2136587.419311,57856,390.3111,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":17,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-02",380.37,391.98,380.04,387,1.04,2333371.596011,57918,387.1741,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":106,"volume":312,"transactions":313,"vwap":314},"2026-09-01",380.78,383.01,373,383,9.68,2379505.391266,59876,378.6177,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",374.24,376.559,366.6814,373.32,4.49,1.22,3628418.583537,59775,372.4001,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-28",363.74,369.12,363.15,368.83,5.29,1.46,1919203.50014,43700,366.3517,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-27",362.79,366.65,356.41,363.54,1.27,0.35,3019978.771638,52286,362.2528,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-26",350.79,365.32,347.67,362.27,7.39,2.08,2089976.623845,51061,360.7084,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-25",358.34,361.97,354.62,354.88,-7.64,-2.11,2205706.72333,48502,357.7118,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-24",359.78,367.5,357.97,362.52,1.8,0.5,2169111.702833,54705,360.9959,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",358.875,365.21,357.75,360.72,2.49,0.7,2236553.085174,50197,361.8407,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",363.375,367.595,356.69,358.23,-2.52,-0.7,2738993.865104,64151,361.7403,{"date":404,"open":384,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",365.865,359.0001,360.75,-5.46,-1.49,2377771.981513,55586,361.8746,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",363.06,367.24,356.93,366.21,8.03,2.24,2023418.95208,55437,363.9831,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",358.57,363.3425,355.265,358.18,2.76,0.78,2749974.082132,56101,360.5651,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",356.99,360.1,352.48,355.42,-0.95,-0.27,2127862.948128,53596,355.8547,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",345.4,357.195,344,356.37,8.12,2.33,2228507.414465,57129,352.6836,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",335.045,348.35,331.99,348.25,11.83,3.52,2530356.387019,55775,343.4041,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",319,336.45,318,336.42,16.1,5.03,3111407.96353,65079,332.8377,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",302.2,320.42,320.32,22.12,7.42,3525294.265086,61703,317.3425,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",295.14,301.49,290.3601,298.2,-1.05,-0.35,2256040.99505,43319,297.3961,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":377,"volume":507,"transactions":508,"vwap":509},"2026-08-06",303.17,303.33,293.72,299.25,1.5,1912194.4116,47909,299.2292,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",314.5,315.495,297.37,297.75,-14.86,-4.75,2700731.880919,64472,301.668,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",308.83,315.12,301.57,312.61,5.58,1.82,2444277.608497,55267,311.2354,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",311.12,317.7199,305.84,307.03,-9.44,-2.98,2101570.46815,53500,310.6264,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",316.31,317.4,311.01,316.47,2.39,0.76,1683566.376976,37946,314.8029,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",304.9,316.53,314.08,5.36,1.74,1928995.421591,42545,313.4146,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",312.85,315.72,307.39,308.72,2.67,0.87,1603766.168745,42292,309.9813,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",313.19,315,305.95,306.05,-6.3,-2.02,1772808.586358,43790,308.6329,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",306.68,313.735,305.39,312.35,3.11,1.01,2368186.082215,47114,311.1227,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",311.7,316.49,308.68,309.24,-3.03,-0.97,1978727.021962,45611,311.0833,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",323.4,323.755,311.2,312.27,-3.55,-1.12,2287512.915346,48074,315.0897,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",326.67,326.92,315.68,315.82,-3.94,-1.23,2589744.139198,56964,318.7525,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",319.26,321,315.234,319.76,4.45,1.41,2121114.854706,43705,318.5729,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":571,"volume":647,"transactions":648,"vwap":649},"2026-07-20",312.95,319.36,315.31,2.71,1589626.389516,38923,316.515,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-17",311.73001,313.14999,306.81,312.60001,6.75,2.21,2139200,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-16",301.98999,308.42001,301.01001,305.85001,6.67,2.23,1871000,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",301.53,304.35999,295.20999,299.17999,-4.22,-1.39,2325200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-14",300,303.69,296.72,303.39999,6.52,2.2,2266000,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-13",290.82001,299.049988,289.54001,296.88,13.14,4.63,2146200,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",286.32001,287.14999,277.54999,283.73999,0.44,0.16,1932300,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",281.42999,283.67999,279.049988,283.29999,2.62,0.93,1844100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",271.63,281.25,270,280.67999,14.35,5.39,2467700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",267.64999,269.48999,261.57001,266.32999,-2.66,-0.99,1838500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":63,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-06",266.51999,272.35001,265.38,268.98999,0.99,1720100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",267,270.39999,264.32999,266.35001,1.48,0.56,1722200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",257.45999,264.95999,255.0099945,264.87,9.2,3.6,1872100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":614,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",260.62,262.079987,254.78999,255.67,-1.37,1907600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",256.60999,265.82999,256.35999,259.22,5.16,2.03,2393200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":377,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-26",252.98,256.70999,251.46001,254.059998,0.2,6961300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",245.059998,253.73,244.61,253.56,7.05,2.86,1805900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",243.63,248.64999,240.22,246.50999,-2.01,-0.81,1684100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":377,"volume":807,"transactions":9,"vwap":805},"2026-06-23",245.28,249.67,244.47,248.52,1.23,1501600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":376,"volume":815,"transactions":9,"vwap":813},"2026-06-22",242.50999,247.89999,240,247.28999,4.38,1877500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",242.86,243.36,238.28,242.91,-1.7,-0.69,4962400,{"date":826,"open":827,"high":828,"low":829,"close":786,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":786},"2026-06-17",249.81,250.52,244.14,-5.86,-2.34,2381200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",247.63,251.75999,246.78,250.47,-0.39,-0.16,2687400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",253.75,255.96001,248.67999,250.86,-12.72,-4.83,3457000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",260.91,267.82999,259.019989,263.57999,2.77,1.06,1701500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",268,269.76999,260.059998,260.81,-2.47,-0.94,2072700,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",258.19,269.35001,263.28,5.13,1.99,2109300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",264.35001,266.44,256.53,258.14999,-8.02,-3.01,3233600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",265.64999,271.28,262.92001,266.17001,4.16,1.59,1814700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",265.29001,269.66,261.89999,262.01001,-5.04,-1.89,2160700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":840,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",263.10999,270.34,261.48001,267.049988,-0.06,2123300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",265.57999,272.45999,263.13,267.20999,4.15,1.58,2333800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",257.019989,264.84,256.97,263.059998,4.4,1.7,2350400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",252.67999,260.97,251.5,258.66,9.89,3.98,2426900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",250.44,251.61,247.39999,248.77,-2.56,-1.02,2861900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",249.89,253.74001,249.029999,251.33,4.28,1.73,2826000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",242.67999,250.8,241.36,247.050003,-1,-0.4,1995600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",251.86,258.26001,248.020004,248.050003,-6.6,-2.59,2403700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",249,255.83,248,254.64999,6.22,2.5,1926300,{"date":985,"open":986,"high":987,"low":979,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-21",261.14999,262.059998,248.42999,-9.94,-3.85,2624000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",260.040009,264.14001,254.7,258.37,-4.65,-1.77,2210100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",260.82999,263.5,256.64999,263.019989,3.49,1.34,1770700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",252.050003,261.040009,249.49001,259.53,4.5,1.76,2032300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":982,"volume":1026,"transactions":9,"vwap":1024},"2026-05-15",252.23,255.39999,250.64,255.029999,6.21,2156900,{"date":1028,"open":971,"high":1029,"low":943,"close":1030,"change":442,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",251.55,248.82001,-0.11,2009500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",253.38,254.94,245.50999,249.089996,-2.9,-1.15,4157600,{"date":1043,"open":1044,"high":1045,"low":836,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",254.17999,257.60999,251.99001,-0.49,-0.19,2669200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":592,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",248.85001,252.5,247.75999,252.48,7.61,2429100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",242.2,247.89,238.71001,244.87,2.61,1.08,2574900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",241.75999,242.27,234.14,242.25999,-3.52,-1.43,2458100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",253,254.72,244.46001,245.78,-14.73,-5.65,2664500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",256,261.60999,251.89,260.51001,7.97,3.16,2500200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",246.74001,253.28999,245.49001,252.53999,6.39,2.6,2316800,{"date":1104,"open":979,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",250,241.0099945,246.14999,-2.14,-0.86,1841900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",237.73,249.21001,235.86,248.28999,6.48,2.68,2356700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",235.92999,245.3,235.34,241.81,9.22,3.96,2686000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",230.039993,233.73,227.080002,232.59,5.38,2.37,1924700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",225.11,230.75999,224.10001,227.21001,3.07,1.37,1883200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1145,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",221.039993,224.58,219.31,224.14,3.04,1523600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":604,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-23",223.53,224.16,220.35001,221.10001,-0.44,2249300,{"date":1164,"open":1165,"high":1152,"low":1166,"close":1167,"change":1168,"percent_change":431,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",222.66,218.57001,222.070007,1.72,2240700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1159,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1159},"2026-04-21",215.87,220.78999,213.059998,6.23,2.91,1466600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":780,"volume":1185,"transactions":9,"vwap":1183},"2026-04-20",214.11,216.2,213.28999,214.12,0.43,1417400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",217.25,220.080002,210.64,213.69,-12.55,-5.55,3800300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-16",223.77,230.17,223.42999,226.24001,3.21,1.44,2068100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":964,"volume":1211,"transactions":9,"vwap":1209},"2026-04-15",222.45,225.84,220.57001,223.029999,-0.9,1528000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",225.58,225.98,221.12,223.92999,-1.36,-0.6,1524100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":570,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",225,228.38,221.64999,225.28999,1.2,2039700,{"date":1230,"open":1149,"high":1231,"low":1232,"close":1233,"change":1210,"percent_change":964,"volume":1234,"transactions":9,"vwap":1233},"2026-04-10",223.28,216.97,222.62,2216700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-09",231.25,234.45,218.88,223.52,-8.46,-3.65,2864800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",232.31,233.56,228.059998,231.98,-13.44,-5.48,2924100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":257,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",242.62,247.070007,241.33,245.42,4.02,1976000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":149,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",239.58,241.96001,237.75,241.39999,-0.14,1490200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":506,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",245,247.73,238.78999,241.73,3.57,1842600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":866,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",241.35001,243,233.17,238.16,-6.02,3277700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":964,"volume":1292,"transactions":9,"vwap":1290},"2026-03-31",245.5,251.12,239.56,244.17999,-0.98,3033800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",254,255.77,244.83,245.16,-6.75,-2.68,2631200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":755,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-27",247.33,252.83,245.87,251.91,1.45,2449700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":181,"volume":1317,"transactions":9,"vwap":1315},"2026-03-26",241.89,249.75999,240.58,248.31,7.06,2038300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":728,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-25",242.5,246.48,239.37,241.25,-1.09,2259600,{"date":1327,"open":1273,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",247.14,238.41,243.91,11.38,4.89,3513200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",227.62,237.10001,225.92,232.53,0,2894300,{"date":1343,"open":1344,"high":1345,"low":1246,"close":1339,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1339},"2026-03-20",236.10001,238.13,-3.25,-1.38,6344100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1048,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",237.53,242.98,234.71001,235.78,-0.46,4218900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",234.5,238.77,232.14,236.24001,2.98,1.28,3006500,{"date":1367,"open":1368,"high":1359,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",230,228.85001,233.25999,4.32,1.89,2007900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":430,"percent_change":322,"volume":1380,"transactions":9,"vwap":1379},"2026-03-16",228.42,230.59,225.25,228.94,2739900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",228.17,231.87,225.85001,226.17999,-3.89,-1.69,2613200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",227.41,236.11,227,230.070007,3.33,1.47,4233200,{"date":1400,"open":1401,"high":1402,"low":1181,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",217.39,226.84,226.74001,11.51,5.35,2221000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-10",215,220.3,212.38,215.23,-0.47,-0.22,2189700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":398,"volume":1423,"transactions":9,"vwap":1421},"2026-03-09",223.56,223.66,213.67999,215.7,-5.58,4136700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":376,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",217.75,221.42999,214.25,221.28,3.92,3398700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",224.89999,228.55,213.96001,217.36,-3.41,-1.54,3731500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":918,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",212.10001,222.050003,212,220.77,8.79,3440000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",213.67,215.57001,206.050003,211.98,2.16,1.03,2759400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-02",203.92999,210.42,202.17,209.82001,11.61,5.86,3771800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",200,200.0099945,190.32001,198.21001,-2.86,-1.42,4760400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":646,"volume":1483,"transactions":9,"vwap":1481},"2026-02-26",194.21001,202.84,193.42,201.070007,5.3,2021200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",196,197.5,192.24001,195.77,0.48,0.25,1886400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1364,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",191.31,195.33,190.84,195.28999,2.47,1938200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":625,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",196.33,199.75,190.44,192.82001,-2,2214100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",195.94,198.45,194.58,196.75999,0.29,0.15,1714000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-19",200.53999,201.98,196.31,196.47,-3.1,-1.55,2013300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":604,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-18",201.39999,202,198.39,199.57001,-0.48,1561600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1520,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1520},"2026-02-17",204.75,207.3,197.63,-2.72,-1.34,2222300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",196.38,204.32001,195.75,203.25999,5.24,2.65,1592700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",209,210.32001,197.81,198.020004,-10.62,-5.09,1917400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":321,"percent_change":684,"volume":1567,"transactions":9,"vwap":1566},"2026-02-11",206.47,209.39999,205.059998,208.64,1629100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1031,"percent_change":1574,"volume":894,"transactions":9,"vwap":1573},"2026-02-10",204.12,204.27,200.96001,204.14999,-0.05,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",204.050003,206.45,202.31,204.25999,1.26,0.62,2004800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",196.78999,204.37,196.17,203,7.17,3.66,2316000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1574,"volume":1599,"transactions":9,"vwap":1596},"2026-02-05",193.57001,195.83,190.99001,-0.09,1900700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":636,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",188.99001,197.58,188.14,195.92,8.34,4157700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-03",180.69,187.64,172.44,187.58,10.67,6.03,5254900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-02",172.74001,177.32001,171.74001,176.91,0.72,0.41,3027000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-30",175.13,176.75,172,176.19,0.45,0.26,2098500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-29",175.41,180.74001,175.24001,175.74001,3.73,2.17,2826200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":225,"volume":1651,"transactions":9,"vwap":1649},"2026-01-28",173,174,170.080002,172.0099945,0.22,1691300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-27",172.92,174.0099945,170.5,171.78999,-0.75,-0.43,2452400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-26",177.35001,177.5,172.24001,172.53999,-2.84,-1.62,1610800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1414,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",177.67999,181.61,175.059998,175.38,-0.38,1635000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":604,"volume":815,"transactions":9,"vwap":1683},"2026-01-22",176.48,177.95,174.31,175.75999,-1.72,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1101,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",178.39999,182.57001,177.22,177.48,1.49,2389100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1658,"percent_change":1659,"volume":1699,"transactions":9,"vwap":1698},"2026-01-20",176.69,177.74001,174.050003,174.88,1302200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-16",177.2,178.75,174.96001,175.63,-1.96,-1.1,1627200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",179.33,179.78999,177.0099945,177.59,-3.5,-1.93,2004500,{"date":1719,"open":1631,"high":1720,"low":1721,"close":1722,"change":1549,"percent_change":1363,"volume":1723,"transactions":9,"vwap":1722},"2026-01-14",183.42999,176,181.089996,2825700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":280,"percent_change":291,"volume":1730,"transactions":9,"vwap":1729},"2026-01-13",175.71001,179.089996,174.39999,175.85001,2546500,{"date":1732,"open":1733,"high":1620,"low":1647,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-12",175.92,175.53999,-0.63,-0.36,2096200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1210,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-09",178.020004,178.8,174.38,176.17,-0.51,2588900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":63,"volume":1753,"transactions":9,"vwap":1751},"2026-01-08",172.75999,178.83,171.55,177.070007,4.56,2409300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":806,"volume":1761,"transactions":9,"vwap":1759},"2026-01-07",173.36,176.64999,168.69,172.50999,2.09,2730700,{"date":1763,"open":1628,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",175.67999,170.23,170.42,-4.52,-2.58,2378700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",173.14999,177.7,171.5,174.94,9.8,5.93,5033200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",162.85001,165.36,162.33,165.14,2.51,1.54,1409400,{"date":1789,"open":1790,"high":1791,"low":30,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-31",164.089996,164.17,162.63,-1.19,-0.73,1323800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1650,"percent_change":225,"volume":1802,"transactions":9,"vwap":1801},"2025-12-30",164.59,164.81,162.82001,163.82001,1224000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1598,"percent_change":1574,"volume":1809,"transactions":9,"vwap":1808},"2025-12-29",164.78999,165,162.62,163.60001,1847500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":626,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",165.0099945,165.88,163.34,163.69,-2.04,1262300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":964,"volume":1825,"transactions":9,"vwap":1823},"2025-12-24",165.53999,166.31,164.45,165.73,-0.67,996200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":737,"volume":1833,"transactions":9,"vwap":1831},"2025-12-23",165.27,166.95,164.22,166.39999,1.63,2380600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":614,"percent_change":366,"volume":1840,"transactions":9,"vwap":1839},"2025-12-22",169.89999,170.78999,164.64,164.77,1999800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-19",168.39,170.53,167.27,168.32001,0.21,0.12,6618000,{"date":1851,"open":1852,"high":1742,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-18",173.41,167.13,168.11,-6.39,-3.66,2888600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":148,"volume":1865,"transactions":9,"vwap":1863},"2025-12-17",177.28999,177.53,172.86,174.5,-2.29,3050900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-16",184.0099945,185.17,175.25,176.78999,-8.72,-4.7,2889200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":52,"percent_change":1267,"volume":1881,"transactions":9,"vwap":1880},"2025-12-15",185.0099945,185.82001,184.020004,185.50999,2402800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1541,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-12",187.89999,188.19,184.13,185.77,-0.72,2419200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-11",188.73,190.37,186.62,187.11,-4.19,-2.19,2603200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-10",190.83,192.42,187.52,191.3,0.57,0.3,2782600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":746,"volume":1915,"transactions":9,"vwap":1913},"2025-12-09",189.72,192.17,188.58,190.73,1.07,1808500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1355,"volume":1923,"transactions":9,"vwap":1921},"2025-12-08",188.39,191.57001,186.92,189.66,-0.87,2258600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":780,"volume":1930,"transactions":9,"vwap":1928},"2025-12-05",189.91,193.53,190.53,0.38,1441800,{"date":1932,"open":1933,"high":1934,"low":1611,"close":1935,"change":1623,"percent_change":1929,"volume":1936,"transactions":9,"vwap":1935},"2025-12-04",188.61,191.7,190.14999,2103000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":822,"volume":1944,"transactions":9,"vwap":1942},"2025-12-03",193.25999,194,188.46001,189.42999,-3.27,2415900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-02",194.64999,194.67999,189.77,192.7,-3.44,-1.75,1911700,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-01",194.12,198.17,196.14,2.41,1.24,1703500,{"date":1963,"open":1964,"high":1486,"low":1965,"close":1966,"change":875,"percent_change":301,"volume":1967,"transactions":9,"vwap":1966},"2025-11-28",193.12,192.94,193.73,1020900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":560,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-26",189.99001,193.5,189.75,191.74001,0.92,1253600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1598,"volume":1983,"transactions":9,"vwap":1981},"2025-11-25",188.8,191.2,187.14,190,-0.18,1594400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1161,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-24",189.53999,191.75999,186.45,190.17999,-0.23,2533400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":333,"volume":1999,"transactions":9,"vwap":1997},"2025-11-21",187.89,192.070007,186.56,190.62,2.75,1914500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-20",195.62,197.96001,187.42,187.87,-7.65,-3.91,2983600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-19",193.22,196.2,190.49001,195.52,-4.09,-2.05,2076800,{"date":2019,"open":2002,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-18",199.66,195,199.61,3.64,1.86,1545300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":797,"volume":2033,"transactions":9,"vwap":2031},"2025-11-17",198.88,199.37,195.3,195.97,-4.01,1984000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-14",196.64,202.3,195.36,199.98,5.4,2.78,1714400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1513,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1513},"2025-11-13",197.23,199.39999,193.71001,-2.32,-1.18,2217900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-12",199.64,202.25,196.35001,196.89999,-3.23,-1.61,2506100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-11",197.8,201.72,197.42,200.13,3.77,1.92,2132900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1101,"percent_change":1008,"volume":2075,"transactions":9,"vwap":2074},"2025-11-10",193.33,198.75999,191.55,196.36,2269100,{"date":2077,"open":2078,"high":2079,"low":1919,"close":2080,"change":301,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-07",194.10001,197.070007,193.75999,0.54,2174200,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":235,"volume":2089,"transactions":9,"vwap":2087},"2025-11-06",187.62,195.92999,192.72,6.54,3079300,{"date":2091,"open":2092,"high":1921,"low":1868,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-05",184.78999,186.17999,2.4,1.31,2092700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-04",179.10001,187.24001,175,183.78,-12.01,-6.13,5838700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1632,"volume":2113,"transactions":9,"vwap":2111},"2025-11-03",194.75999,196.53,193.46001,195.78999,0.88,1443200,{"date":2115,"open":2012,"high":2116,"low":2071,"close":2117,"change":1888,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",196.5,194.91,-0.37,1539000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":910,"volume":2127,"transactions":9,"vwap":2125},"2025-10-30",196.44,200.64999,195.49001,195.63,-0.12,1697200,{"date":2129,"open":1919,"high":2130,"low":1471,"close":1547,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1547},"2025-10-29",197.46001,3.54,1.84,1624500,{"date":2135,"open":2136,"high":1958,"low":2137,"close":2138,"change":2139,"percent_change":2016,"volume":2140,"transactions":9,"vwap":2138},"2025-10-28",194.63,191.95,192.21001,-4.02,1171000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-27",196.72,197.56,194.34,196.23,0.01,2622200,{"date":2150,"open":2151,"high":2152,"low":2031,"close":2153,"change":1633,"percent_change":225,"volume":2154,"transactions":9,"vwap":2153},"2025-10-24",196.89,198.78999,196.22,1233200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":485,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-23",190.089996,197.33,189.97,195.96001,3.94,1931400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-22",184.070007,188.82001,181.78999,188.53999,5.67,3.1,1709800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-21",186.11,186.7,182.61,182.87,-3.4,-1.83,1282300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":376,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-20",184.92999,187.3,184.67999,186.27,0.98,957900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-17",183.36,185.5,181.17999,184.47,3.32,1.83,1954300,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":1300,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-16",185.3,180.32001,181.14999,-1.46,1193700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":290,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-15",184.64999,185.42,181.91,183.83,0.39,1882600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-14",181.41,186.089996,181.25,183.12,-0.28,-0.15,1389600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1785,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-13",183.75,185.089996,182.37,183.39999,1.39,1095500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",186,187.67999,180.72,180.89,-6.67,-3.56,1678400,{"date":2240,"open":1910,"high":2241,"low":2242,"close":2243,"change":1040,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-09",190.89,186.63,187.56,-0.61,1284000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-08",191,191.16,188.020004,188.71001,-2.83,-1.48,2416700,{"date":2256,"open":2087,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":946,"volume":2261,"transactions":9,"vwap":2259},"2025-10-07",193.49001,187.81,191.53999,-1.98,1352300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1929,"percent_change":780,"volume":2268,"transactions":9,"vwap":2267},"2025-10-06",193.62,197.10001,193.19,193.52,1013200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-03",195.25,198.75,193.14,0.9,0.47,1968700,{"date":2278,"open":2279,"high":1965,"low":2280,"close":1488,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1488},"2025-10-02",191.029999,189.42,-0.07,-0.04,1642800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1659,"percent_change":1414,"volume":2290,"transactions":9,"vwap":2289},"2025-10-01",192.089996,193.48,191.080002,192.31,1265100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-30",194.78,195.64,191.28999,192.74001,-3.73,-1.9,1532100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1523,"change":2305,"percent_change":615,"volume":2306,"transactions":9,"vwap":1523},"2025-09-29",198.33,198.44,194.5,-2.22,1402100,{"date":2308,"open":2309,"high":2310,"low":2079,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-26",198,201.61,198.69,2.25,1.15,2042700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2122,"change":2320,"percent_change":955,"volume":2321,"transactions":9,"vwap":2122},"2025-09-25",193.10001,196.7,192.080002,3.34,1811300,{"date":2323,"open":2324,"high":2325,"low":2248,"close":2317,"change":666,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2317},"2025-09-24",191.50999,194.92,1.17,1526600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-23",187.74001,192.61,187.17,190.87,3.62,1.93,1787500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-22",185.58,188.7,185.25,187.25,1.79,0.97,1783100,{"date":2347,"open":2200,"high":2348,"low":2349,"close":2350,"change":1184,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-19",185.73,182.86,185.46001,0.23,6246900,{"date":2354,"open":2232,"high":2232,"low":2355,"close":2356,"change":344,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-18",182.029999,185.029999,0.19,1570600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2185,"change":2364,"percent_change":1974,"volume":2365,"transactions":9,"vwap":2185},"2025-09-17",182.82001,186.080002,182.059998,1.69,1885800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":928,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",181.28,184.53,180,182.99001,3.05,2250000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1048,"volume":2381,"transactions":9,"vwap":2379},"2025-09-15",180.11,181.94,178.88,179.94,-0.34,1765400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":51,"volume":2389,"transactions":9,"vwap":2387},"2025-09-12",183,183.53999,179.83,180.28,-2.03,1500300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1582,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-11",182.28,183.74001,180.66,182.31,0.34,1265800,{"date":2399,"open":2384,"high":2400,"low":2401,"close":2402,"change":409,"percent_change":798,"volume":2403,"transactions":9,"vwap":2402},"2025-09-10",184.78,177.42,181.69,1800200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":875,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-09",182.39,186.28,178.48,183.17999,1.1,2307700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":377,"volume":2419,"transactions":9,"vwap":2417},"2025-09-08",179.92999,181.24001,176.89,181.19,0.91,2006800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2387,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2387},"2025-09-05",178.5,180.48,177.050003,1.3,0.73,1696300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-04",179.66,180.13,178.16,178.98,-0.02,-0.01,1494000,{"date":2438,"open":2370,"high":2439,"low":1663,"close":2440,"change":1040,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-03",183.5,179,-0.64,1751400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":701,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-02",178.86,180.24001,177.89999,180.14999,0.24,2245600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1624,"percent_change":2351,"volume":2457,"transactions":9,"vwap":2456},"2025-08-29",179.78,181.42999,178.19,179.71001,1753800,{"date":2459,"open":2460,"high":1711,"low":2461,"close":2462,"change":637,"percent_change":2463,"volume":712,"transactions":9,"vwap":2462},"2025-08-28",178.38,175.46001,179.3,0.79,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":814,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",173.25,178.55,173.059998,177.89,2.52,1820500,{"date":2473,"open":2474,"high":2475,"low":1765,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-26",170.99001,173.57001,173.50999,1.33,0.77,3153900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2425,"percent_change":550,"volume":2486,"transactions":9,"vwap":2485},"2025-08-25",170.72,172.8,170.31,172.17999,1476900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":755,"volume":2494,"transactions":9,"vwap":2492},"2025-08-22",165.71001,171.080002,165.080002,170.88,5.94,1734000,{"date":2496,"open":1812,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-21",166.080002,163.10001,164.94,-0.88,-0.53,1299700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1202,"percent_change":2112,"volume":2509,"transactions":9,"vwap":2508},"2025-08-20",163.95,166.66,163.37,165.82001,1540100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-19",162.36,165.35001,161.8,164.38,1.71,1.05,2155200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":780,"volume":2526,"transactions":9,"vwap":2524},"2025-08-18",161.37,162.95,160.87,162.67,0.33,1487800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2147,"volume":2534,"transactions":9,"vwap":2532},"2025-08-15",162.48,163.47,161.53,162.34,0.02,1831400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-14",160.66,162.58,159.0099945,162.32001,0.59,0.36,1373000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":710,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-13",159,161.83,158,161.73,1.65,2072000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":74,"percent_change":2525,"volume":2558,"transactions":9,"vwap":2557},"2025-08-12",160,161.62,158.55,159.11,2291800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-11",162.47,162.83,158.080002,158.59,-2.25,-1.4,1784200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1824,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-08",162.22,163.16,160.28999,160.84,-0.41,1278200,{"date":2577,"open":2578,"high":1806,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-07",164.27,161.44,161.50999,-0.93,-0.57,1587800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-06",169.67,170.3,160.85001,162.44,-6.48,-3.84,2755500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1905,"volume":2600,"transactions":9,"vwap":2598},"2025-08-05",169.47,170.089996,165.49001,168.92,0.96,1923300,{"date":2602,"open":1831,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1397,"volume":2607,"transactions":9,"vwap":2605},"2025-08-04",168.78,165.75999,167.96001,2.43,2068400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",167.8,168,164.78,165.53,-4.66,-2.74,1385300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":496,"volume":2624,"transactions":9,"vwap":2622},"2025-07-31",170.33,171.92,169.17,170.19,-0.59,1340600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":998,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-30",173.81,174.020004,169.45,170.78,-2.65,1494600,{"date":2634,"open":1870,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2542,"volume":2639,"transactions":9,"vwap":2637},"2025-07-29",175.5,172.99001,175.42999,0.63,1296100,{"date":2641,"open":2642,"high":1704,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-28",172.7,171.87,174.8,3.23,1.88,1100100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1633,"percent_change":1516,"volume":2654,"transactions":9,"vwap":2653},"2025-07-25",172.070007,173.23,170.34,171.57001,1287700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-24",174.99001,176.57001,170.12,171.31,-6.23,-3.51,2607300,{"date":2665,"open":1683,"high":2666,"low":2667,"close":2668,"change":26,"percent_change":2095,"volume":2669,"transactions":9,"vwap":2668},"2025-07-23",177.75,175.020004,177.53999,1798200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":1870,"change":2675,"percent_change":1847,"volume":2676,"transactions":9,"vwap":1870},"2025-07-22",174.81,176.87,174.44,0.37,1431300,{"date":2678,"open":2657,"high":2679,"low":2680,"close":1698,"change":107,"percent_change":1929,"volume":2681,"transactions":9,"vwap":1698},"2025-07-21",176.47,173.95,1458100,{"date":2683,"open":1757,"high":2684,"low":2685,"close":2685,"change":2686,"percent_change":2533,"volume":2687,"transactions":9,"vwap":2685},"2025-07-18",178.33,174.21001,0.04,2623700,{"date":2689,"open":1862,"high":2690,"low":2691,"close":2692,"change":376,"percent_change":301,"volume":2693,"transactions":9,"vwap":2692},"2025-07-17",174.67999,172.42999,174.17,1619700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1346,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-16",176.39999,177.14999,171.48,172.37,-1.85,2585000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2435,"percent_change":2435,"volume":2708,"transactions":9,"vwap":2707},"2025-07-15",175.86,177.28,174.56,175.62,1784900,{"date":2710,"open":2469,"high":2711,"low":2712,"close":1705,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1705},"2025-07-14",178.60001,173.99001,-4.23,-2.35,2732200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-11",181.75,182.089996,179.25999,179.86,-2.4,-1.32,4388200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":257,"volume":2732,"transactions":9,"vwap":2730},"2025-07-10",179.13,183.10001,177.58,182.25999,2.99,3765800,{"date":2734,"open":2414,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2118,"volume":2739,"transactions":9,"vwap":2737},"2025-07-09",180.77,178.029999,179.27,-0.66,1976200,{"date":2741,"open":2742,"high":2743,"low":2679,"close":2414,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2414},"2025-07-08",176.71001,180.56,3.48,1.97,2426300,{"date":2748,"open":1704,"high":1664,"low":2749,"close":2750,"change":2751,"percent_change":2351,"volume":2752,"transactions":9,"vwap":2750},"2025-07-07",174.42,176.45,0.4,1692400,{"date":2754,"open":2755,"high":2673,"low":1646,"close":2756,"change":893,"percent_change":2418,"volume":2757,"transactions":9,"vwap":2756},"2025-07-03",173.28,176.050003,1135900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2761,"change":2763,"percent_change":1550,"volume":2764,"transactions":9,"vwap":2761},"2025-07-02",171.47,174.46001,170.17999,4.51,1556900,{"date":2766,"open":2767,"high":2698,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-01",166.36,165.62,169.95,3.84,2.31,1949300,{"date":2774,"open":2775,"high":2776,"low":2768,"close":2777,"change":148,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-30",166.72,168.089996,166.11,-0.78,1660900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1031,"percent_change":2281,"volume":2786,"transactions":9,"vwap":2785},"2025-06-27",166.16,167.84,164.5,167.41,8636600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2196,"percent_change":2410,"volume":2793,"transactions":9,"vwap":2792},"2025-06-26",166.64999,168.81,165.77,167.52,1711300,{"date":2795,"open":2796,"high":2797,"low":2784,"close":2798,"change":2751,"percent_change":2449,"volume":2799,"transactions":9,"vwap":2798},"2025-06-25",165.13,167.19,165.69,2006900,{"date":2801,"open":2802,"high":1845,"low":2803,"close":2804,"change":2723,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-24",164.60001,163.39999,165.28999,-0.79,2875800,{"date":2808,"open":2809,"high":2810,"low":1823,"close":2811,"change":2812,"percent_change":2253,"volume":2813,"transactions":9,"vwap":2811},"2025-06-23",170.58,170.71001,166.61,-2.51,3356800,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":928,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-20",167.62,169.92999,167.17,169.12,1.02,6556500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":728,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-18",169.53,171.34,167.28,167.42,-1.56,2593700,{"date":2831,"open":2832,"high":2825,"low":2833,"close":1648,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1648},"2025-06-17",168.36,166.25,3.3,1.98,3850800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2638,"percent_change":1929,"volume":2843,"transactions":9,"vwap":2842},"2025-06-16",164.61,167.77,163.62,166.78,2885800,{"date":2845,"open":1838,"high":2775,"low":2846,"close":2847,"change":1065,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-13",163.86,166.14999,0.65,2705100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1624,"percent_change":1491,"volume":2856,"transactions":9,"vwap":2855},"2025-06-12",162.7,165.16,161.66,165.070007,1726000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1960,"volume":2864,"transactions":9,"vwap":2862},"2025-06-11",164.44,166,162.56,164.66,2.02,2019200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1136,"percent_change":745,"volume":1260,"transactions":9,"vwap":2870},"2025-06-10",161.92,164.56,161.49001,162.64,{"date":2872,"open":2873,"high":1783,"low":2874,"close":2875,"change":1516,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-09",161.78999,159.74001,160.27,0.09,1895800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-06",159.12,161.56,158.56,160.12,1.91,1.21,1351700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1581,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-05",157.7,159.17999,155.92999,158.21001,0.8,1532900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1524,"volume":2902,"transactions":9,"vwap":2900},"2025-06-04",161.41,162.78999,156.81,156.95,-5.02,2582200,{"date":2904,"open":2880,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":772,"volume":2909,"transactions":9,"vwap":2907},"2025-06-03",163.74001,157.83,161.97,3.22,2004700,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-02",163.91,156.020004,158.75,-1.99,-1.24,2960500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-30",159.78,161.3,159.13,160.74001,0.82,0.51,4475400,{"date":2928,"open":2548,"high":2929,"low":2930,"close":2931,"change":2095,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-29",160.070007,156.36,159.92,0.83,1961200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1864,"volume":2941,"transactions":9,"vwap":2939},"2025-05-28",163.25999,163.27,158.33,158.61,-3.72,1513600,{"date":2943,"open":2875,"high":2944,"low":2945,"close":1783,"change":2908,"percent_change":2863,"volume":2946,"transactions":9,"vwap":1783},"2025-05-27",163.2,158.95,2480000,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2557,"change":1650,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2557},"2025-05-23",157.44,160.10001,0.14,1576800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-22",156,160.58,154.64999,158.89,2.19,1.4,2365400,{"date":2963,"open":2945,"high":2964,"low":2965,"close":2966,"change":849,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-21",159.75999,156.63,156.7,-2.99,2832200,{"date":2970,"open":2971,"high":1814,"low":2972,"close":2531,"change":2973,"percent_change":1355,"volume":2974,"transactions":9,"vwap":2531},"2025-05-20",162.14999,161.14,-0.74,1431700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2700,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-19",162.96001,164.039993,160.7,162.27,-1.13,1987500,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-16",165.7,162.84,164.12,-1.17,-0.71,2836100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2804,"change":2996,"percent_change":1065,"volume":2997,"transactions":9,"vwap":2804},"2025-05-15",161.020004,165.52,160.88,1.77,2300000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":258,"volume":3005,"transactions":9,"vwap":3003},"2025-05-14",161.36,164.53999,161.16,163.52,0.68,2291200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":2986,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2986},"2025-05-13",159.24001,164.86,157.71001,4.7,2.97,4014500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-12",158.96001,161.39,156.21001,158.14,7.25,4.8,3419100,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":1974,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-09",151.78999,152.32001,149.64999,150.89,0.61,1567500,{"date":3032,"open":3033,"high":3034,"low":3033,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-08",145.28,151.75,149.97,5.28,3.65,2643800,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2951,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-07",145.19,146.039993,142.73,144.69,0.1,3135200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":322,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-06",144.72,146.35001,141.91,144.55,0.85,3304000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1581,"volume":3062,"transactions":9,"vwap":3060},"2025-05-05",141.23,144.67999,140.36,143.33,1.78,3427400,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2041,"volume":3070,"transactions":9,"vwap":3068},"2025-05-02",139.85001,142.17,137.3,141.55,3.83,1944500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":280,"percent_change":2351,"volume":3077,"transactions":9,"vwap":3076},"2025-05-01",138.28999,141.39,136.8,137.72,2053400,{"date":3079,"open":3080,"high":3081,"low":39,"close":3082,"change":1210,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-04-30",135.64999,138,137.41,-0.65,2549300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":2426,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-04-29",136.28999,138.66,135.88,138.31,0.53,1747600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2951,"percent_change":3045,"volume":3099,"transactions":9,"vwap":3098},"2025-04-28",137.45,138.38,135.99001,137.58,1868400,{"date":43,"open":3101,"high":3102,"low":3103,"close":3104,"change":1914,"percent_change":431,"volume":3105,"transactions":9,"vwap":3104},136.37,137.67,135.78999,137.44,1681100,{"status":3107,"indices":3108,"watchlist":3148,"sectors":3167,"benchmarks":3215},"success",[3109,3115,3122,3128,3134,3141],{"symbol":3110,"name":3111,"price":3112,"change":3113,"pct_change":1414,"is_up":14,"sparkline":3114,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3116,"name":3117,"price":3118,"change":3119,"pct_change":3120,"is_up":14,"sparkline":3121,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3123,"name":3124,"price":3125,"change":3126,"pct_change":2738,"is_up":14,"sparkline":3127,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3129,"name":3130,"price":3131,"change":3132,"pct_change":1414,"is_up":14,"sparkline":3133,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3135,"name":3136,"price":3137,"change":3138,"pct_change":3139,"is_up":14,"sparkline":3140,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3142,"name":3143,"price":3144,"change":3145,"pct_change":2275,"is_up":3146,"sparkline":3147,"date":5},"VIX","CBOE VIX",15.08,0.07,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3149,3155,3160],{"symbol":3150,"name":3151,"price":3152,"change":3153,"pct_change":2805,"is_up":14,"sparkline":3154,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3156,"name":3157,"price":3158,"change":1153,"pct_change":2418,"is_up":3146,"sparkline":3159,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3161,"name":3162,"price":3163,"change":3164,"pct_change":3165,"is_up":14,"sparkline":3166,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3168,3173,3177,3180,3185,3189,3194,3198,3203,3207,3211],{"name":3169,"etf":3170,"change":3171,"price":3172,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":3174,"etf":3175,"change":1533,"price":3176,"is_up":14},"Financials","XLF",53.75,{"name":3178,"etf":3179,"change":1456,"price":2790,"is_up":3146},"Healthcare","XLV",{"name":3181,"etf":3182,"change":3183,"price":3184,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":3186,"etf":3187,"change":2126,"price":3188,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3190,"etf":3191,"change":3192,"price":3193,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":3195,"etf":3196,"change":3197,"price":2783,"is_up":14},"Industrials","XLI",-2.18,{"name":3199,"etf":3200,"change":3201,"price":3202,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":3204,"etf":3205,"change":3139,"price":3206,"is_up":14},"Real Estate","XLRE",40.57,{"name":3208,"etf":3209,"change":2434,"price":3210,"is_up":14},"Utilities","XLU",41.15,{"name":3212,"etf":3213,"change":496,"price":3214,"is_up":14},"Comm Services","XLC",111.26,[3216,3221,3226,3230],{"ticker":3217,"name":3218,"price":3219,"change":3220,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":3222,"name":3223,"price":3224,"change":3225,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":3227,"name":3228,"price":3229,"change":823,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3231,"name":3232,"price":3233,"change":3139,"is_up":14},"IWM","iShares Russell 2000",277.7]