[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDXX":3,"stock-historical-IDXX":31,"homepage-market-summary":3158},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDXX","2026-10-02",{"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},"Idexx Laboratories Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Idexx Laboratories primarily develops, manufactures, and distributes diagnostic products, equipment, and services for pets and livestock. Its key product lines include single-use canine and feline test kits that veterinarians can employ in the office, benchtop chemistry and hematology analyzers for test-panel analysis on-site, reference lab services, and tests to detect and manage disease in livestock. The firm also offers vet practice management software and consulting services to animal hospitals. Idexx derives roughly 35% of its revenue from outside the United States.","11,000","Westbrook, ME",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},518.39,523.5,524.02,516.02,517.75,0.64,0.12,285834.881436,17319,519.5213,769.97998,500.61,560421.835094748,6.6,8883,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},409.10999,569468,207855658.773687,22.96,"2025-04-22",[42,43,53,64,75,86,97,108,119,130,141,151,161,172,182,193,203,214,225,236,246,257,268,278,289,300,311,321,332,343,354,364,375,386,396,406,417,428,439,450,461,472,482,493,504,515,526,537,547,558,569,580,591,602,611,619,628,637,645,653,661,670,678,687,696,705,714,722,729,737,746,755,764,772,780,789,795,804,812,820,829,838,846,855,864,871,877,885,894,903,910,919,926,935,944,953,962,971,980,988,997,1005,1012,1020,1028,1037,1045,1054,1062,1070,1079,1088,1096,1104,1112,1121,1130,1139,1148,1154,1163,1172,1181,1190,1198,1206,1214,1222,1231,1240,1249,1258,1267,1275,1284,1292,1301,1310,1319,1327,1335,1343,1352,1361,1370,1379,1387,1396,1405,1412,1421,1430,1439,1447,1456,1464,1473,1481,1489,1497,1506,1514,1522,1530,1538,1546,1554,1562,1571,1580,1589,1598,1607,1616,1624,1633,1642,1651,1660,1668,1675,1684,1693,1701,1709,1717,1725,1734,1743,1751,1758,1765,1773,1781,1788,1796,1805,1813,1821,1830,1838,1844,1852,1861,1869,1877,1886,1894,1902,1911,1918,1926,1935,1942,1951,1959,1968,1975,1981,1989,1998,2005,2014,2020,2027,2034,2043,2052,2061,2070,2079,2086,2095,2102,2110,2118,2126,2135,2143,2151,2159,2167,2176,2184,2192,2201,2209,2215,2224,2230,2239,2247,2256,2265,2273,2280,2289,2298,2306,2314,2323,2330,2339,2347,2356,2364,2372,2380,2389,2396,2404,2412,2419,2428,2436,2445,2452,2459,2467,2474,2482,2488,2496,2503,2512,2521,2527,2536,2544,2552,2560,2569,2578,2587,2596,2603,2611,2619,2628,2635,2643,2652,2658,2666,2675,2680,2687,2694,2702,2711,2718,2726,2734,2742,2750,2758,2765,2773,2782,2791,2799,2807,2816,2823,2831,2838,2846,2854,2863,2871,2878,2886,2893,2901,2908,2914,2922,2930,2938,2946,2954,2963,2971,2979,2988,2997,3006,3014,3023,3031,3039,3048,3055,3063,3072,3080,3088,3094,3103,3111,3118,3126,3134,3143,3151],{"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},"2026-10-01",521.58,525.96,517.06,-4.44,-0.85,320311.600384,18129,519.8645,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",531.09,531.11,521.78,522.19,-11.25,-2.11,503525.599202,19644,523.8359,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",530.095,536.84,522.11,533.44,4.38,0.83,648949.837689,25699,532.1464,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",516.53,530.15,515.12,529.06,9.8,1.89,391986.572559,20144,525.8777,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",510.94,520.16,507.01,519.26,5.87,1.14,331123.147856,17402,517.0464,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",520.88,524.12,511.725,513.39,-8.63,-1.65,328292.494809,17073,515.2424,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",517.2,523.22,516.88,522.02,0.52,0.1,364190.143786,18420,520.7793,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",519.27,523.945,511.73,521.5,6.2,1.2,476541.439523,20209,521.0408,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",511.65,518.96,506.22,515.3,3.65,0.71,513207.475582,21685,514.7726,{"date":142,"open":143,"high":144,"low":145,"close":132,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",506.48,516.43,505.21,5.17,1.02,1124663.947608,20797,511.4836,{"date":152,"open":153,"high":154,"low":155,"close":143,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",514.33,514.37,501.98,-7.14,-1.39,459824.075839,20384,507.9218,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-16",511.56,520.41,509.02,513.62,2.89,0.57,376067.192994,18504,515.5222,{"date":173,"open":174,"high":19,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",509.56,502.4,510.73,1.134,0.22,600745.306869,20984,509.9168,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",510.83,515.48,505.015,509.596,4.896,0.97,446589.811242,21117,508.8424,{"date":194,"open":195,"high":196,"low":27,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",509.88,511.15,504.7,-1.83,-0.36,401630.8286,19135,503.6483,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",508.44,514.3001,504.77,506.53,-8.62,-1.67,422340.148958,19113,508.4908,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",517,522.49,511.16,515.15,-5.06,-0.97,556503.119091,22850,516.4448,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",528.42,529.015,519.073,520.21,-15.17,-2.83,613034.15729,26100,522.2306,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",522.05,536.085,535.38,6.09,1.15,407845.314366,17861,532.8254,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",542.02,548.85,527.74,529.29,-9.7,-1.8,590418.859232,27191,530.7184,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",546.73,558.42,537.31,538.99,-6.17,-1.13,650925.571312,25068,543.3548,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",555.95,541.53,545.16,-11.53,-2.07,458288.29387,19973,545.597,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",547.68,561.24,543.6,556.69,1.7,0.31,699910.136284,23231,556.9687,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",547.81,556.01,545.48,554.99,9.91,1.82,340987.430821,18237,553.2405,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",549.73,553.11,542.01,545.08,-8.36,-1.51,340584.55842,17121,545.9028,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",544.13,555.705,553.44,3.43,0.62,349441.827579,18408,553.0056,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",555.5,558.0625,549.42,550.01,-9.5,-1.7,385739.584866,18796,551.5844,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",559.21,562.19,554.23,559.51,2.58,0.46,388927.816887,17162,558.0417,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",550.14,557.66,544.88,556.93,11.07,2.03,485784.554616,20306,554.0343,{"date":355,"open":356,"high":357,"low":282,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",562.05,563.13,545.86,-16.34,-2.91,584095.331494,25493,549.7326,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",556.78,575.56,555,562.2,8.88,1.6,453270.485627,19911,567.0914,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",553.725,559.46,549.75,553.32,7.23,1.32,569734.182611,22028,554.9925,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",556.385,538.2005,546.09,-4.87,-0.88,571911.156135,21035,545.0184,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",569.14,549.185,550.96,-15.97,-2.82,453499.414504,21750,553.2855,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",576.33,577.09,557.39,566.93,-3.65,-0.64,511388.621879,21866,565.4613,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",580,584.1536,568.215,570.58,-16.06,-2.74,404316.514778,22315,571.8929,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-11",594.59,598.89,586.01,586.64,-9.12,-1.53,425452.128127,20381,590.5751,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",581.9,602,579.48,595.76,9.09,1.55,575760.738994,26633,596.0668,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",587.74,600.84,583.44,586.67,-3.33,-0.56,578183.680786,26991,589.9356,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-06",585.88,591.8,574.985,590,5.22,0.89,639234.533569,26068,585.6711,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":457,"volume":479,"transactions":480,"vwap":481},"2026-08-05",590.22,604.14,578.495,584.78,-3.31,908437.185561,33158,585.6118,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",602.33,624.15,584.255,588.09,20.25,3.57,1556559.755869,53970,594.8851,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",569.685,581.55,560.5787,567.84,8.77,1.57,1205269.340076,39879,569.4804,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",553.08,563.05,549.33,559.07,0.27,0.05,630348.006387,23660,556.6015,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",561.93,564.59,554.21,558.8,-10.97,-1.93,511545.781749,23703,558.435,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",567.59,575.2025,562.2077,569.77,0.23,0.04,454600.038656,21955,569.8335,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",564.94,578.5498,569.54,13.34,2.4,446211.207337,21005,570.4093,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",550.77,563.86,547.995,556.2,11.88,2.18,503505.134316,21212,556.9585,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",539.47,547.685,535.85,544.32,4.955,0.92,437283.936754,20163,543.5997,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",542.17,547.61,534.36,539.365,-5.635,-1.03,455242.063342,18996,539.3241,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",554.62,556.97,543.01,545,-7.46,-1.35,478728.817651,17670,546.3015,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",553.01,562.0199,545.5701,552.46,-11.35,-2.01,429122.971883,17621,553.4979,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":413,"volume":608,"transactions":609,"vwap":610},"2026-07-20",569.95,561.02,563.81,-3.63,407906.016032,16829,564.6785,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":103,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-17",570.76001,579.40002,561.15002,567.44,-1.5,528200,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-16",560.90997,581.37,558.14001,576.070007,19.05,3.42,615400,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-15",541.71002,568.48999,538,557.02002,16.34,3.02,953300,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-14",559.59998,536.14001,540.67999,-23.53,-4.17,780100,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":21,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-13",560.35999,571.54999,557.65002,564.21002,0.11,522900,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":468,"volume":660,"transactions":9,"vwap":658},"2026-07-10",561.92999,573.02002,559.71997,563.57001,4.97,612500,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",552.46997,562.02002,547.38,558.59998,2.93,0.53,992900,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",562.82001,549.41998,555.66998,-14.58,-2.56,578500,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",571.96997,577.15002,563.34998,570.25,5.27,0.93,610400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",561.40002,567.080017,547.92999,564.97998,7.18,1.29,631600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",543.71002,559.90997,538.87,557.79999,20.22,3.76,813900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",533.60999,539.089722,528.70502,537.58002,11.14,2.12,663236,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",535.92999,518.54999,526.44,-9.49,-1.77,763400,{"date":723,"open":724,"high":725,"low":726,"close":716,"change":727,"percent_change":402,"volume":728,"transactions":9,"vwap":716},"2026-06-29",551.91998,556.23999,534.65997,-15.57,799300,{"date":730,"open":731,"high":615,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",554.090027,547.19,551.5,-3.44,-0.62,1314400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-25",549.98999,570.84003,545.65997,554.94,5.78,1.05,628900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",542.57001,560.91998,539.29999,549.15997,7.85,1.45,643200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",548.75,552.25,538.44,541.31,-4.42,-0.81,652200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":360,"volume":771,"transactions":9,"vwap":769},"2026-06-22",555.91998,562.73999,540.98999,545.72998,-16.36,627600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":667,"volume":779,"transactions":9,"vwap":777},"2026-06-18",549.28998,563.84998,546.17999,562.090027,16,1240800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",567.35999,573,543.89001,546.090027,-26.91,-4.7,619400,{"date":790,"open":791,"high":792,"low":782,"close":783,"change":793,"percent_change":668,"volume":794,"transactions":9,"vwap":783},"2026-06-16",573.28003,574.080017,3,498700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",565.16998,572.099976,565.070007,570,9.12,1.63,556800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":668,"volume":811,"transactions":9,"vwap":809},"2026-06-12",558.44,561.73999,552.22998,560.88,2.97,516600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":189,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-11",553.31,567.099976,549.97998,557.90997,0.17,612200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",574.46997,575.42999,555.85999,556.94,-21.95,-3.79,591800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",563.54999,581.46997,559.080017,578.89001,17.72,3.16,452300,{"date":839,"open":840,"high":841,"low":368,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-08",560.22998,566.78003,561.16998,-0.99,-0.18,370500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",567.070007,569.059998,560.38,562.15997,-2.58,-0.46,459100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",565.89001,577.48999,555.53003,564.73999,4.01,0.72,631300,{"date":865,"open":866,"high":851,"low":867,"close":868,"change":295,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",549.44,547.57001,560.72998,1.8,891300,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":401,"percent_change":402,"volume":876,"transactions":9,"vwap":875},"2026-06-02",560.15997,548.92999,550.82001,669100,{"date":878,"open":879,"high":880,"low":758,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",555.96002,571.88,566.78998,3.26,0.58,604400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-29",567.40997,573.5,562.89001,563.53003,-4.5,-0.79,1417100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",550.98999,570.26001,547.90002,568.030029,17.04,3.09,725800,{"date":904,"open":905,"high":868,"low":906,"close":896,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":896},"2026-05-27",555.54999,548.53003,-6.22,-1.12,504700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",554.71997,559.83002,550.27002,557.21002,-2.16,-0.39,425100,{"date":920,"open":921,"high":922,"low":379,"close":923,"change":924,"percent_change":93,"volume":925,"transactions":9,"vwap":923},"2026-05-22",551.46002,562.29999,559.37,6.3,466000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-21",548.059998,556.71997,539.44,553.070007,-0.51,-0.09,430700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",546.14001,554.28003,535.95001,553.58002,7.09,1.3,619000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",547.98999,561.28003,543.71997,546.48999,0.7,0.13,719700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",532.15997,551.080017,531.70001,545.78998,17,3.21,644900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",534.71997,540.95001,527.12,528.78998,-4.07,-0.76,659300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",528.67999,544.81,528.02002,532.85999,4.18,0.79,786100,{"date":981,"open":982,"high":983,"low":984,"close":973,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":973},"2026-05-13",531.81,533.39001,523.38,-5.24,-0.98,600900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",534.23999,543.38,532.97998,533.91998,1.92,0.36,674100,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-11",559.90002,524.62,532,-28.11,-5.02,761400,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":60,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",572.20001,555.19,560.10999,-12.09,476600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1007,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1007},"2026-05-07",581.12,585.12,566.02002,-7.03,-1.21,758900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":167,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",561.84998,580.65002,550.45001,579.22998,16.26,665200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",569.21002,584.71997,550,562.96997,-0.15,-0.03,734400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":969,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",564.51001,570.63,554.030029,563.12,-4.34,711800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",564.70001,572.28003,555.57001,567.46002,6.66,1.19,610600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":694,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",554.33002,562.71002,548.070007,560.79999,7.14,717100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":852,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",561.97998,563.69,544.01001,553.65997,-14.64,617200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-28",575.15997,579.15002,563.90002,568.29999,-6.65,-1.16,539000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-27",563.46997,579.62,562.48999,574.95001,9.02,1.59,665600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":468,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",556.91998,567.94,552,565.92999,5,598200,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",577.84998,554.48999,560.92999,-17.42,-3.01,629600,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",570.85999,584.52002,578.34998,9.34,1.64,364700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",584.46997,592.51001,567.31,569.01001,-14.05,-2.41,578000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-20",582.66998,590.25,579.96997,583.059998,-6.19,-1.05,638200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",583.10999,594.52002,577.37,589.25,19.3,3.39,493500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",580.76001,584.84003,569.31,569.95001,-10.81,-1.86,337700,{"date":1149,"open":1150,"high":1151,"low":1134,"close":1141,"change":1152,"percent_change":457,"volume":1153,"transactions":9,"vwap":1141},"2026-04-15",583.039978,585.38,-3.29,354700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",573.15002,585.73999,571.070007,584.049988,10.05,1.75,455100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",559.33002,576.10999,558.31,574,11,1.95,458900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",579.66998,582.23999,559.39001,563,-21.75,-3.72,498600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",584.15997,588.58002,580.39001,584.75,-7.09,-1.2,448100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":900,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-08",601.16998,605.82001,588.42999,591.84003,2.96,451600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":853,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",577.44,579.92999,569.71997,574.79999,-2.64,621500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1200,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1200},"2026-04-06",566.16998,580.90002,565.87,7.89,1.39,588600,{"date":1215,"open":1216,"high":823,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",552.049988,548.56,569.54999,4.89,0.87,734300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-01",561.66998,568.75,557.5,564.65997,2.77,0.49,490500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",560.039978,566.57001,548.51001,561.89001,4.8,0.86,823200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",560.95001,567.71002,555.72998,557.090027,-1.23,-0.22,460700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",576.53998,576.87,557.34998,558.32001,-14.97,-2.61,445600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",575.26001,586.21002,570.97998,573.28998,-2.43,-0.42,432400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":189,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",581.099976,581.63,562.34998,575.71997,5.51,419900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",573.40002,576.51001,565.33002,570.21002,-8.3,-1.43,361500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":178,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",592.59998,594.77002,577.90997,578.51001,1.25,415900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-20",576.78003,581.35999,569.89001,577.26001,-2.59,-0.45,765300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",577.62,586.01001,575.51001,579.84998,2.73,0.47,482600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",581.90997,586.95001,574.84998,577.12,-9.86,-1.68,542300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":115,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",591.84998,599.96997,586.62,586.97998,0.61,426800,{"date":1328,"open":1329,"high":1330,"low":1251,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-16",577.51001,592.59003,586.37,12.55,2.19,510600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":339,"volume":1342,"transactions":9,"vwap":1340},"2026-03-13",576.23999,578.28998,567.62,573.82001,2.61,456400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",592.87,596.23999,570.34998,571.21002,-29.31,-4.88,800600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",598.42999,603.29999,585.090027,600.52002,1.67,0.28,409200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",607.96002,610.42999,598.099976,598.84998,-11.6,-1.9,463100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",601.52002,611.62,594.32001,610.45001,2.04,0.34,477700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":328,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",607.59003,615.47998,594.94,608.40997,-10.51,560500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",634.080017,639.38,614.25,618.91998,-29.78,-4.59,611000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-04",633.5,651.059998,630.23999,648.70001,13.16,2.07,561200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1077,"percent_change":844,"volume":1411,"transactions":9,"vwap":1410},"2026-03-03",627.90997,644.20001,624.95001,635.53998,501600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-02",639.47998,647.039978,627.39001,636.70001,-20.03,-3.05,522300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-27",650.039978,661.28003,644.53998,656.72998,-3.98,-0.6,799000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-26",657.57001,666.14001,650,660.71002,3.33,0.51,414300,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-25",650.29999,663.13,657.38,8.15,1.26,504500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-24",623.13,652.64001,617,649.22998,26.1,4.19,790900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1449,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1449},"2026-02-23",628.94,631.79999,618.56,-12.53,-1.97,515600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",626.75,638.14001,625.21997,635.65997,4.93,0.78,301700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":643,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",634.71002,639.28998,625.78003,630.72998,-0.66,307500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1212,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",625.89001,639.19,623.41998,634.90002,8.73,348200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":932,"volume":1496,"transactions":9,"vwap":1494},"2026-02-17",628.35999,632.70001,623.28003,626.16998,-3.18,440500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",616.77002,636.049988,606.039978,629.34998,12.15,1.97,544000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":745,"transactions":9,"vwap":1511},"2026-02-12",651.48999,651.57001,616.14001,617.20001,-31.53,-4.86,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1377,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",640.91998,649.73999,636.77002,648.72998,2.1999,400100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":744,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",643.53998,650.65997,638.5,646.53003,6.74,491100,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-09",647.71997,629.72998,639.78998,-4.82,-0.75,518200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":147,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-06",642.39001,650.38,639.030029,644.60999,0.16,562600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":115,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",643.83002,651.34998,636.35999,643.59003,0.65,709800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1110,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",638.13,647.21002,629.14001,642.94,10.38,615000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-03",635.59003,650.71997,629.27002,632.56,-7.04,-1.1,634100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-02",657.01001,658.75,622.37,639.59998,-30.86,-4.6,1016200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",672.78998,682.98999,668.98999,670.46002,-6.25,-0.92,762000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-29",684.059998,687.90997,671.64001,676.71002,-11.03,-1.6,553400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-28",686.90997,694.70001,679.32001,687.73999,-7.01,-1.01,426300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-27",697.14001,705.82001,692.64001,694.75,-3.07,-0.44,416100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":168,"volume":1623,"transactions":9,"vwap":1621},"2026-01-26",691.039978,704.71997,690.45001,697.82001,3.97,379200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-23",689.82001,698.28998,687.46002,693.84998,2.8,0.41,279300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-22",697.44,703.53998,688.70001,691.049988,-5.41,-0.78,453700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-21",689.15002,709.23999,681,696.46002,10.44,1.52,556500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-20",693.78998,699.47998,682.84998,686.02002,-29.35,-4.1,560600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":339,"volume":1667,"transactions":9,"vwap":1665},"2026-01-16",715.049988,719.95001,710.96002,715.37,3.25,532100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1110,"percent_change":532,"volume":1674,"transactions":9,"vwap":1673},"2026-01-15",711,715.10999,707.41998,712.12,320400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-14",710.21002,712.20001,701.48999,710.47998,-3.56,-0.5,369600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-13",717.90997,726.40997,707.88,714.039978,-10.72,-1.48,336000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":371,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",708.85999,725.53003,702.01001,724.76001,11.41,503000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":951,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",707.33002,717.33002,706.72998,713.34998,0.96,511400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":916,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-08",707.28998,713.98999,694.52002,712.39001,-0.3,543100,{"date":1718,"open":1719,"high":1720,"low":1619,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-07",706.080017,724.98999,714.54999,7.72,1.09,542600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-06",677.85999,707.53003,675.90002,706.83002,24.6,3.61,497500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-05",670.21002,684.96002,667.65997,682.22998,12.24,1.83,518800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":221,"volume":1750,"transactions":9,"vwap":1748},"2026-01-02",676.53003,678.89001,661.89001,669.98999,-6.54,442900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1745,"change":1756,"percent_change":49,"volume":1757,"transactions":9,"vwap":1745},"2025-12-31",680.82001,684.28998,675.88,-5.79,292300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":762,"volume":1266,"transactions":9,"vwap":1763},"2025-12-30",683.90002,687.83002,680.88,682.32001,-5.57,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":933,"volume":1772,"transactions":9,"vwap":1770},"2025-12-29",687.71002,690.049988,680.46002,687.89001,-0.59,289000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":533,"volume":1780,"transactions":9,"vwap":1778},"2025-12-26",687.15002,689.099976,682.73999,688.47998,0.3,206700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":92,"percent_change":1238,"volume":1787,"transactions":9,"vwap":1786},"2025-12-24",683.96997,689.059998,680.090027,688.17999,219400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":402,"volume":1795,"transactions":9,"vwap":1793},"2025-12-23",695.96002,700,676.059998,682.31,-19.81,586300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-22",701.81,705.89001,695.56,702.12,1.78,0.25,353900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":339,"volume":1812,"transactions":9,"vwap":1810},"2025-12-19",694.79999,705.95001,689.97998,700.34003,3.2401,1682500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":178,"volume":1820,"transactions":9,"vwap":1818},"2025-12-18",699.26001,711.67999,693.37,697.099976,1.5,483800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-17",692,705.65997,688.5,695.59998,2.42,0.35,473500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1128,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",697.51001,703.71002,687.67999,693.17999,-7.37,711700,{"date":1839,"open":1840,"high":1840,"low":1800,"close":1841,"change":412,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-15",711.28998,700.54999,-0.52,571600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1248,"transactions":9,"vwap":1849},"2025-12-12",710.46002,715.19,697.26001,704.20001,-3.3,-0.47,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-11",700.94,716.45001,696.88,707.5,5.67,0.81,417400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1228,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-10",702.19,707.46002,693.71997,701.83002,0.4,529400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1360,"transactions":9,"vwap":1874},"2025-12-09",710.40997,718,698.39001,699.059998,-7.59,-1.07,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-08",717.46997,721.5,705,706.65002,-7.45,-1.04,411700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1851,"volume":1893,"transactions":9,"vwap":1891},"2025-12-05",720.71997,722.71002,710.51001,714.099976,-3.37,386700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1879,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1879},"2025-12-04",725.56,732.030029,714.16998,-8.46,-1.17,526200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-03",738.69,739.15002,724.73999,725.92999,-6.8,-0.93,504800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":703,"percent_change":114,"volume":1917,"transactions":9,"vwap":1916},"2025-12-02",732.40002,738.33002,722.28998,732.72998,761300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1495,"volume":1925,"transactions":9,"vwap":1923},"2025-12-01",741.57001,746.77002,727.15002,728.96997,-23.91,805000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-28",756.02002,757.23999,748,752.88,-3.08,-0.41,209000,{"date":1936,"open":1937,"high":26,"low":1938,"close":1939,"change":1690,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-26",767.81,753.60999,755.96002,-1.4,426200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-25",751.75,769.23999,750.35999,766.67999,14.54,1.93,660800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1732,"volume":1958,"transactions":9,"vwap":1956},"2025-11-24",733.049988,759.33002,726.81,752.14001,26.23,1314100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-21",690.099976,735.59003,688.14001,725.90997,36.56,5.3,972600,{"date":1969,"open":1621,"high":1970,"low":1778,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-20",710.71997,689.34998,-7.75,-1.11,767700,{"date":1976,"open":1977,"high":1978,"low":1736,"close":1818,"change":1979,"percent_change":861,"volume":1980,"transactions":9,"vwap":1818},"2025-11-19",673.75,701.73999,26.89,1010300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1736,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1736},"2025-11-18",670.17999,681.63,665.25,1.21,0.18,574400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-17",689.92999,697.92999,666.96997,669,-20.93,-3.03,495700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1991,"change":2003,"percent_change":104,"volume":2004,"transactions":9,"vwap":1991},"2025-11-14",695.91998,699.65997,688.65997,-11.55,468500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-13",709.83002,715.89001,698.17999,701.47998,-12.08,-1.69,473400,{"date":2015,"open":2016,"high":2017,"low":1728,"close":2018,"change":1723,"percent_change":2019,"volume":2004,"transactions":9,"vwap":2018},"2025-11-12",712.46997,719.25,713.56,0.15,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2016,"change":2025,"percent_change":1631,"volume":2026,"transactions":9,"vwap":2016},"2025-11-11",710.94,718.52002,709.090027,2.8799,292000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":93,"percent_change":1544,"volume":2033,"transactions":9,"vwap":2032},"2025-11-10",708.059998,713.030029,699.84998,709.59003,351700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-07",710.15002,716.71002,700.20001,708.45001,-5.29,-0.74,409900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-06",712.47998,720,694,713.73999,-6.47,-0.9,1094900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-05",724.35999,728.95001,701.60999,720.21002,-1.91,-0.26,590700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-04",717.44,726.5,706.59003,722.12,-0.82,-0.11,680700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-03",693,735,691.72998,722.94,93.43,14.84,1652800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":189,"percent_change":2019,"volume":2085,"transactions":9,"vwap":2084},"2025-10-31",634.51001,641.29999,628.90002,629.51001,974400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-30",627.65997,632.94,626.87,628.53998,0.88,0.14,373200,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2088,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2088},"2025-10-29",635.40997,622.080017,-6.7,-1.06,489900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":598,"volume":2109,"transactions":9,"vwap":2107},"2025-10-28",640.53003,646,633.17999,634.35999,-13.04,396800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":147,"volume":2117,"transactions":9,"vwap":2115},"2025-10-27",644.46002,649.070007,639.10999,647.40002,6.55,452600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1828,"volume":2125,"transactions":9,"vwap":2123},"2025-10-24",641.76001,650.37,639.080017,640.84998,2.25,368200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-23",631.25,641.46997,630.70001,638.59998,4.8199,0.76,532600,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-22",642.40997,628.59998,633.78003,-3.35,-0.53,465400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":986,"volume":2150,"transactions":9,"vwap":2148},"2025-10-21",641.64001,643,630.48999,637.13,-6.28,408100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1445,"volume":2158,"transactions":9,"vwap":2156},"2025-10-20",638.20001,644.91998,634.90997,643.40997,8.01,327300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1715,"volume":2166,"transactions":9,"vwap":2164},"2025-10-17",633.88,637.47998,627.42999,635.40002,-1.94,277000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-16",643.44,651.5,628.16998,637.34003,-1.81,-0.28,524600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1828,"volume":2183,"transactions":9,"vwap":2181},"2025-10-15",640.20001,642.90997,631.78003,639.15002,2.24,387100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":168,"volume":2191,"transactions":9,"vwap":2189},"2025-10-14",625.65997,642.59003,625.62,636.90997,3.59,365400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",622.65997,634.28998,621.83002,633.32001,17.17,2.79,376900,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-10",628.75,615,616.15002,-12.6,-2,410700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2203,"change":1077,"percent_change":844,"volume":2214,"transactions":9,"vwap":2203},"2025-10-09",624.59003,631.78998,619.95001,384900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-08",634.29999,638.63,626.10999,629.90997,2.6299,0.42,521400,{"date":2225,"open":2114,"high":2114,"low":2226,"close":2227,"change":1682,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-07",622.15002,627.28003,-0.08,319800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-06",633.56,634.15002,626.19,627.78003,-3.41,-0.54,247600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1265,"volume":2246,"transactions":9,"vwap":2244},"2025-10-03",637.01001,642.25,627.96997,631.19,-2.65,338500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-02",616.52002,634.87,614.54999,633.84003,13.73,2.21,415800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-01",630.71997,638.23999,600.57001,620.10999,-18.78,-2.94,659800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":382,"volume":2272,"transactions":9,"vwap":2270},"2025-09-30",631.27002,639.53003,629.66998,638.89001,8.33,367500,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2059,"volume":2279,"transactions":9,"vwap":2277},"2025-09-29",636.34003,619,630.56,-1.66,266100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-26",619.31,636,615.33002,632.21997,14.05,2.27,344300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-25",620.92999,621.13,613.28003,618.16998,-9,-1.44,380000,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-24",645.12,621.35999,627.16998,-21.21,-3.27,464500,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-23",640.34003,649.46997,648.38,4.28,0.66,351200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-22",653.16998,657.10999,640.28003,644.099976,-12.06,-1.84,386900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1552,"percent_change":115,"volume":2329,"transactions":9,"vwap":2328},"2025-09-19",659.58002,661.39001,648.84998,656.15997,981500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-18",642.53003,659.16998,635.94,655.51001,14.65,2.29,474200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2041,"volume":2346,"transactions":9,"vwap":2344},"2025-09-17",644.59003,651.049988,637,640.85999,-4.79,444500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-16",640.37,648.32001,635.5,645.65002,1.66,0.26,404500,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-15",641.72998,651.33002,643.98999,2.85,0.44,455300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":735,"volume":2371,"transactions":9,"vwap":2369},"2025-09-12",639.23999,644.85999,625.54999,641.14001,-4.02,317900,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-11",637.14001,648.28998,645.15997,7.21,1.13,337000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-10",652.90997,653.66998,631.73999,637.95001,-17.65,-2.69,389100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1228,"percent_change":2222,"volume":2395,"transactions":9,"vwap":2394},"2025-09-09",652.83002,655.77002,647.78998,655.59998,271800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2391,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2391},"2025-09-08",644.41998,654.049988,640.26001,9.84,1.53,460600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1867,"volume":2411,"transactions":9,"vwap":2409},"2025-09-05",640,649.15997,630.87,642.98999,2.55,370400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":147,"volume":1496,"transactions":9,"vwap":2417},"2025-09-04",637.71002,642.46997,629.54999,640.44,6.49,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-03",640.98999,642.01001,626.23999,633.95001,-5.5,-0.86,373500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1496,"transactions":9,"vwap":2433},"2025-09-02",637.049988,641.21002,630.53998,639.45001,-7.64,-1.18,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-29",647.95001,652,642.28998,647.090027,0.06,0.01,304900,{"date":2446,"open":2447,"high":2448,"low":2430,"close":2449,"change":2450,"percent_change":1707,"volume":2451,"transactions":9,"vwap":2449},"2025-08-28",638.28003,647.44,647.030029,6.17,309200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2344,"change":2426,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2344},"2025-08-27",642.60999,647,637.66998,-0.13,521500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2442,"volume":2466,"transactions":9,"vwap":2464},"2025-08-26",641.34998,645.53003,639.75,641.71997,0.37,416500,{"date":2468,"open":2469,"high":2470,"low":2283,"close":2461,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2461},"2025-08-25",639.33002,644.13,-4.2,-0.65,395600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1504,"volume":2481,"transactions":9,"vwap":2479},"2025-08-22",635.76001,648.54999,634.69,645.54999,12.5,352300,{"date":2483,"open":2430,"high":2484,"low":2485,"close":2486,"change":1908,"percent_change":2100,"volume":2487,"transactions":9,"vwap":2486},"2025-08-21",638.53003,632.57001,633.049988,284100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1229,"volume":2495,"transactions":9,"vwap":2493},"2025-08-20",637.82001,640.70001,634.15997,639.84998,3.14,525200,{"date":2497,"open":2498,"high":2499,"low":1410,"close":2500,"change":2501,"percent_change":844,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",638,642.82001,636.71002,-1.15,407200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-18",650.45001,652.080017,637.080017,637.85999,-12.98,-1.99,437000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-15",655.53998,661.099976,650.78003,650.84003,-3.11,-0.48,418100,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":617,"volume":909,"transactions":9,"vwap":2525},"2025-08-14",664.10999,648.16998,653.95001,-9.97,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-13",651.15002,665.030029,648.91998,663.91998,11.65,1.79,566300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1544,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-12",652.78998,654.35999,647.38,652.27002,0.02,506400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2050,"volume":2551,"transactions":9,"vwap":2549},"2025-08-11",662,665.52002,646.67999,652.10999,-5.95,491900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2535,"transactions":9,"vwap":2557},"2025-08-08",651.59998,658.77002,645.78003,658.059998,8,1.23,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-07",629.73999,650.5,628.81,650.059998,25.87,4.14,798800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-06",647.01001,647.25,623.40002,624.19,-17.75,-2.77,816500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-05",676.47998,678.96002,636.56,641.94,-40.84,-5.98,1870200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-04",662.23999,688.12,643.72998,682.78003,147.24,27.49,3331900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2559,"percent_change":532,"volume":2602,"transactions":9,"vwap":2601},"2025-08-01",530.38,539.10999,527.81,535.53998,760500,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-31",562.57001,533.41998,534.31,-37.78,-6.6,1033200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":986,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-30",573.79999,579.46997,567.98999,572.090027,-0.17,704800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-29",568.90002,575.34998,567.039978,573.070007,6.57,1.16,887800,{"date":2629,"open":357,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":532,"volume":2634,"transactions":9,"vwap":2632},"2025-07-28",570.35999,560.42999,566.5,1.31,613200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1228,"volume":2642,"transactions":9,"vwap":2640},"2025-07-25",552.28003,568.46997,548.78003,565.19,15.22,1071500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-24",537.81,551.099976,537.53003,549.96997,9.29,1.72,625300,{"date":2653,"open":2654,"high":2655,"low":2654,"close":641,"change":2656,"percent_change":802,"volume":2657,"transactions":9,"vwap":641},"2025-07-23",533.32001,542,8.68,489000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":1001,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1001},"2025-07-22",523.049988,533.46997,520.15997,11.13,2.14,570000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-21",515.14001,521.12,513.02002,520.87,6.26,1.22,486800,{"date":2676,"open":2660,"high":2660,"low":2677,"close":2678,"change":1658,"percent_change":892,"volume":2679,"transactions":9,"vwap":2678},"2025-07-18",513.25,514.60999,329500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1146,"percent_change":199,"volume":2686,"transactions":9,"vwap":2685},"2025-07-17",518.59998,521.52002,516.059998,518.71002,367700,{"date":2688,"open":216,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1077,"volume":2693,"transactions":9,"vwap":2691},"2025-07-16",521.27002,506.91,520.57001,-6.09,471800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2050,"volume":2701,"transactions":9,"vwap":2699},"2025-07-15",531.73999,532.77002,525.57001,526.65997,-4.76,389200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-14",530.71002,535.63,529.51001,531.41998,-1.95,-0.37,323700,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1282,"volume":2717,"transactions":9,"vwap":2715},"2025-07-11",538.91998,527.88,533.37,-7.72,348300,{"date":2719,"open":2720,"high":906,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-10",540.41998,538.19,541.090027,0.45,0.08,290200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":869,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-09",541.51001,543.57001,533.90002,540.64001,0.33,435100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1246,"volume":2741,"transactions":9,"vwap":2739},"2025-07-08",544.33002,548.01001,536.54999,538.84003,-6.72,485900,{"date":2743,"open":2744,"high":2745,"low":641,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-07",546.46002,549.52002,545.56,-1.45,-0.27,448600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":978,"volume":2757,"transactions":9,"vwap":2755},"2025-07-03",539.02002,548.53998,537,547.01001,4.3,339000,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2442,"percent_change":2443,"volume":2764,"transactions":9,"vwap":2763},"2025-07-02",541.47998,546,538.70001,542.71002,380200,{"date":2766,"open":2767,"high":2768,"low":2706,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-01",533.88,546.39001,542.65002,6.31,1.18,631400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-30",530.39001,537.46997,528.65997,536.34003,5.02,0.94,471100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-27",527.78003,535.20001,526.5,531.32001,3.54,0.67,624800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2784,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2784},"2025-06-26",528.79999,532.94,524.65002,-2.62,-0.49,546600,{"date":2800,"open":2801,"high":2654,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-25",531.69,527.28998,530.40002,-0.1,-0.02,520400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-24",526,530.73999,520.35999,530.5,5.85,1.12,391000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2795,"change":2821,"percent_change":2093,"volume":2822,"transactions":9,"vwap":2795},"2025-06-23",523.52002,527.35999,517.52002,0.73,399800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1471,"volume":2830,"transactions":9,"vwap":2828},"2025-06-20",519.84998,525.17999,517.14001,523.91998,4.07,1052500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2825,"change":2041,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2825},"2025-06-18",518.62,524.70001,515,-0.14,590900,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-17",526.88,513.91998,520.59003,-8.18,-1.55,430600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2626,"volume":2853,"transactions":9,"vwap":2851},"2025-06-16",525.90997,530.12,522.41998,528.77002,6.07,371800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-13",520.96002,526.090027,519.01001,522.70001,-4.22,-0.8,411500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":114,"volume":2870,"transactions":9,"vwap":2868},"2025-06-12",524.17999,528.20001,520.65002,526.91998,2.74,379300,{"date":2872,"open":2873,"high":2874,"low":99,"close":2865,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2865},"2025-06-11",526.31,528.38,-1.75,-0.33,374100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2881,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2881},"2025-06-10",519.40997,525.92999,517.44,7.33,1.41,402500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2682,"change":2891,"percent_change":1188,"volume":2892,"transactions":9,"vwap":2682},"2025-06-09",523.40002,525.62,513.53998,-6.31,328200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":114,"volume":2900,"transactions":9,"vwap":2898},"2025-06-06",525.58002,526.21002,522.28003,524.90997,2.7,265300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2245,"percent_change":1682,"volume":2907,"transactions":9,"vwap":2906},"2025-06-05",524.85999,526.45001,520.95001,522.21002,453200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2903,"change":221,"percent_change":844,"volume":2913,"transactions":9,"vwap":2903},"2025-06-04",526.32001,530.72998,524.71002,503300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2664,"volume":2921,"transactions":9,"vwap":2919},"2025-06-03",513.54999,526.35999,510.98999,525.83002,11.03,608800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":1359,"volume":2929,"transactions":9,"vwap":2927},"2025-06-02",508.72,514.84998,504.56,514.79999,1.44,501700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1265,"volume":2937,"transactions":9,"vwap":2935},"2025-05-30",514.27002,515.91998,506.28,513.35999,-2.19,1221800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2673,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-29",518.070007,520,510.64001,515.54999,0.24,362400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":1265,"volume":2953,"transactions":9,"vwap":2951},"2025-05-28",514.90002,516.65002,507.75,514.33002,-2.17,479100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-27",507.029999,517.79999,505.81,516.5,14.93,2.98,636600,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2472,"volume":2970,"transactions":9,"vwap":2968},"2025-05-23",498,502.17999,496.60999,501.57001,-3.26,443600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":978,"volume":2978,"transactions":9,"vwap":2976},"2025-05-22",499.23999,508.019989,497.019989,504.82999,3.96,555000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-21",513.73999,518.15002,498.78,500.87,-16.29,-3.15,664500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-20",517.88,523.47998,513.92999,517.15997,-4.52,-0.87,606900,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-19",511.82999,521.72998,508.57001,521.67999,3.58,0.69,427600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1052,"volume":3013,"transactions":9,"vwap":3011},"2025-05-16",514.049988,518.40997,509.070007,518.099976,6.11,524900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-15",508.079987,513.33002,505,511.98999,2.57,0.5,469400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":2442,"volume":3030,"transactions":9,"vwap":3028},"2025-05-14",507,510.72,503.72,509.42001,0.29,552600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2228,"volume":3038,"transactions":9,"vwap":3036},"2025-05-13",508.95999,512.71997,504.20001,509.13,-0.4,558400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-12",500,509.84,498.53,509.53,17.83,3.63,692600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":2650,"percent_change":1828,"volume":3054,"transactions":9,"vwap":3053},"2025-05-09",490.32001,493.76999,487.29999,491.70001,668600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3004,"volume":3062,"transactions":9,"vwap":3060},"2025-05-08",487.14001,495.56,485.41,489.98001,3.37,865600,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-07",473.70999,488.48999,471.73999,486.60999,12.9,2.72,667500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3065,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3065},"2025-05-06",470.42001,479.72,465,-1.36,-0.29,890200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2789,"volume":3087,"transactions":9,"vwap":3085},"2025-05-05",471.89999,482.28,466.73999,475.070007,3.17,1208500,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3082,"change":114,"percent_change":651,"volume":3093,"transactions":9,"vwap":3082},"2025-05-02",478,483.91,466.57001,1030900,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-01",468.17999,481.92999,462.049988,471.38,38.73,8.95,1397500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":843,"volume":3110,"transactions":9,"vwap":3108},"2025-04-30",436.38,440,428.089996,432.64999,-4.32,1400300,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2961,"percent_change":3004,"volume":3117,"transactions":9,"vwap":3116},"2025-04-29",433.69,439.01001,429.10999,436.97,718300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":892,"volume":3125,"transactions":9,"vwap":3123},"2025-04-28",435.53,440.26001,427.70001,433.98999,-3.45,909600,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2861,"volume":3133,"transactions":9,"vwap":3131},"2025-04-25",438.63,440.5,432.079987,437.44,-3.54,939300,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-04-24",429.029999,441.87,424.48001,440.98001,14.35,3.36,746800,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":126,"volume":3150,"transactions":9,"vwap":3148},"2025-04-23",429.20999,441.079987,426.019989,426.63,5.04,1091400,{"date":40,"open":3152,"high":3153,"low":36,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},410.53,423.44,421.59,11.06,2.69,949700,{"status":3159,"indices":3160,"watchlist":3200,"sectors":3219,"benchmarks":3268},"success",[3161,3168,3174,3180,3186,3193],{"symbol":3162,"name":3163,"price":3164,"change":3165,"pct_change":2821,"is_up":3166,"sparkline":3167,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3169,"name":3170,"price":3171,"change":3172,"pct_change":33,"is_up":3166,"sparkline":3173,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":3175,"name":3176,"price":3177,"change":3178,"pct_change":1229,"is_up":3166,"sparkline":3179,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3181,"name":3182,"price":3183,"change":3184,"pct_change":1052,"is_up":3166,"sparkline":3185,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3187,"name":3188,"price":3189,"change":3190,"pct_change":3191,"is_up":3166,"sparkline":3192,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3194,"name":3195,"price":3196,"change":3197,"pct_change":3198,"is_up":14,"sparkline":3199,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3201,3207,3212],{"symbol":3202,"name":3203,"price":3204,"change":901,"pct_change":3205,"is_up":3166,"sparkline":3206,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3208,"name":3209,"price":3210,"change":3061,"pct_change":147,"is_up":3166,"sparkline":3211,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3213,"name":3214,"price":3215,"change":3216,"pct_change":3217,"is_up":3166,"sparkline":3218,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3220,3225,3229,3234,3238,3242,3246,3250,3254,3259,3264],{"name":3221,"etf":3222,"change":3223,"price":3224,"is_up":3166},"Technology","XLK",1.01,199.81,{"name":3226,"etf":3227,"change":2442,"price":3228,"is_up":3166},"Financials","XLF",53.49,{"name":3230,"etf":3231,"change":3232,"price":3233,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3235,"etf":3236,"change":2378,"price":3237,"is_up":3166},"Consumer Cycl","XLY",110.04,{"name":3239,"etf":3240,"change":1803,"price":3241,"is_up":3166},"Consumer Staples","XLP",80.53,{"name":3243,"etf":3244,"change":1867,"price":3245,"is_up":3166},"Energy","XLE",62.95,{"name":3247,"etf":3248,"change":1471,"price":3249,"is_up":3166},"Industrials","XLI",169.95,{"name":3251,"etf":3252,"change":2312,"price":3253,"is_up":3166},"Materials","XLB",48.86,{"name":3255,"etf":3256,"change":3257,"price":3258,"is_up":3166},"Real Estate","XLRE",0.32,40.81,{"name":3260,"etf":3261,"change":3262,"price":3263,"is_up":3166},"Utilities","XLU",0.38,39.83,{"name":3265,"etf":3266,"change":1828,"price":3267,"is_up":3166},"Comm Services","XLC",110.32,[3269,3274,3278,3282],{"ticker":3270,"name":3271,"price":3272,"change":3273,"is_up":3166},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3275,"name":3276,"price":3277,"change":147,"is_up":3166},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3279,"name":3280,"price":3281,"change":1229,"is_up":3166},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3283,"name":3284,"price":3285,"change":3191,"is_up":3166},"IWM","iShares Russell 2000",281.52]