[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQV":3,"stock-historical-IQV":30,"homepage-market-summary":3091},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IQV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IQVIA Holdings Inc.","NYSE",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Iqvia is a global leader in clinical research and technology solutions for the life science industry. Formed in 2016 from the merger of Quintiles and IMS Health, it combined clinical trial services with extensive healthcare data and analytics. Its research and development solutions segment provides outsourced clinical development services spanning drug discovery, trial design, patient recruitment, site management, clinical testing, real-world studies, and the regulatory approval process. Its commercial solutions segment helps companies optimize product commercialization through analytics, technology, and outsourced sales and medical services. Together, Iqvia supports customers across the life science industry, and it serves biopharmaceutical firms, providers, payers, and policymakers.","94,000","Durham, NC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},266.09,258.51,266.91,258.21,7.88,3.05,1626955.146685,32393,264.2045,277.4,154.5,1665792.576611964,90.8,3372,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},134.64999,1759833,642339136.729603,80.94,"2025-04-23",[41,42,52,63,74,85,96,106,116,126,137,148,157,168,179,190,201,212,223,233,244,255,266,277,288,299,310,320,331,341,352,363,373,383,394,405,416,427,438,449,460,471,482,493,504,515,526,537,548,559,570,581,592,603,613,624,632,641,650,659,667,674,683,691,700,708,717,724,733,742,750,758,766,775,784,793,801,809,817,825,834,843,852,860,868,877,884,893,900,907,916,924,933,942,951,960,968,976,985,992,1000,1007,1014,1022,1030,1039,1048,1057,1066,1074,1083,1091,1100,1108,1116,1125,1132,1141,1150,1158,1167,1173,1181,1189,1198,1207,1215,1223,1232,1240,1249,1256,1265,1272,1280,1287,1296,1304,1312,1321,1330,1338,1346,1353,1362,1370,1379,1387,1394,1403,1412,1419,1428,1436,1443,1452,1460,1466,1473,1480,1488,1497,1504,1510,1519,1527,1536,1544,1552,1561,1570,1578,1586,1595,1603,1612,1619,1627,1636,1643,1652,1659,1668,1677,1686,1693,1701,1708,1716,1725,1734,1741,1750,1757,1764,1772,1779,1787,1795,1803,1811,1819,1827,1836,1843,1851,1860,1868,1876,1882,1888,1896,1904,1913,1920,1929,1938,1947,1955,1963,1971,1980,1989,1996,2003,2011,2019,2026,2033,2040,2048,2057,2064,2072,2079,2086,2094,2102,2110,2116,2124,2131,2140,2149,2156,2163,2170,2179,2188,2197,2205,2213,2221,2230,2237,2245,2251,2260,2267,2276,2284,2291,2300,2309,2316,2325,2333,2341,2348,2357,2366,2374,2381,2389,2398,2407,2414,2421,2428,2435,2441,2450,2458,2466,2473,2480,2488,2496,2504,2512,2519,2528,2536,2543,2551,2557,2564,2572,2579,2588,2594,2600,2609,2618,2627,2636,2645,2653,2659,2667,2674,2681,2687,2693,2702,2708,2715,2723,2731,2737,2744,2752,2759,2768,2775,2782,2788,2796,2805,2811,2817,2826,2834,2842,2851,2859,2867,2874,2882,2889,2897,2905,2913,2920,2927,2936,2944,2952,2961,2970,2978,2985,2992,3001,3007,3014,3022,3030,3038,3046,3053,3062,3070,3077,3084],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",260.7,261.98,257.07,-2.51,-0.96,1366639.765208,31390,258.6203,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",268.02,268.88,259.31,260.72,-8.13,-3.02,1476475.960378,37986,262.1968,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",269.96,273.16,267.61,268.85,-0.14,-0.05,1527505.252669,36766,269.9362,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",271.46,273.5,266.425,268.99,-1.98,-0.73,1174130.036858,29942,268.9075,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",266.52,272.75,265.9722,270.97,0.6,0.22,1620938.89405,36158,270.8031,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",274.9,269.43,270.37,-4.65,-1.69,1104748.040602,27992,270.8943,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",266.46,277.13,275.02,7.16,2.67,1893422.743062,35600,273.9529,{"date":117,"open":118,"high":25,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",270.66,267.415,267.86,-2.23,-0.83,1116575.632087,26961,269.2448,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",270.25,272.44,267.26,270.09,0.21,0.08,950726.001867,24459,270.6194,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",266.76,270.86,265.25,269.88,3.46,1.3,1928128.018718,35698,268.8828,{"date":149,"open":150,"high":150,"low":151,"close":152,"change":59,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",269.45,264.88,266.42,-1.12,5595941.279356,41007,266.593,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",273.15,273.88,267.92,269.44,0.62,0.23,1714585.857336,33404,270.6151,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",270.89,273.56,268.57,268.82,-0.85,-0.32,1671671.727887,33851,270.1753,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",263.17,272.35,262.95,269.67,4,1.51,1436415.030897,32264,269.7377,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",265.77,267.95,262.56,265.67,3.9,1.49,1244872.096631,29444,265.2503,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",258.82,262.89,256.97,261.77,4.47,1.74,1428626.578466,30211,260.7006,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",254.57,258.93,252.53,257.3,0.32,0.12,1320019.671088,27519,256.3479,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":121,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-09",257.1,258.14,254.21,256.98,-0.86,1090318.216158,28558,256.3841,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",264,264.79,258.995,259.21,-8.56,-3.2,1381315.53112,32595,261.1941,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",268.48,271.7999,262.6,267.77,-3.85,-1.42,1197936.569463,28567,267.0209,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",265.81,271.71,263.38,271.62,7.78,2.95,2012524.107315,39296,268.2725,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",258,266.08,257.18,263.84,5.49,2.13,1108443.936991,28211,263.5006,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-01",262.09,262.635,257.19,258.35,-2.84,-1.09,1240016.141899,27532,258.8998,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",258.07,261.87,256.02,261.19,-0.56,-0.21,1324570.026803,21581,260.4426,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-28",260.55,262.82,258.08,261.75,-0.63,-0.24,1842151.224758,26607,261.7634,{"date":311,"open":312,"high":141,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",261.49,259.745,262.38,0.87,0.33,1232936.214592,25219,263.1731,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-26",254.91,262.51,253.155,261.51,2.09,0.81,1272089.925001,26423,261.2584,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":175,"volume":338,"transactions":339,"vwap":340},"2026-08-25",258.59,261.8,256.45,259.42,-0.82,901365.699532,22399,259.3979,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-24",256.81,261.88,255.79,260.24,0.42,0.16,1114138.586803,27825,259.8511,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",256.79,260.4,254.93,259.82,3.77,1.47,1307300.988062,32666,258.7695,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",246.87,260.3,256.05,6.77,2.72,1786827.047947,40596,257.1524,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-19",240.46,250.995,249.28,9.25,3.85,1209450.133811,27973,249.0853,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-18",244.36,246.02,239.98,240.03,-1.21,-0.5,1095380.888098,25981,242.0513,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-17",235.34,241.87,233.76,241.24,4.58,1.94,1507136.457561,31304,239.5062,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-14",240.55,243,235.865,236.66,-4.86,-2.01,905594.100687,18475,237.4834,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",239.82,244.29,236.51,241.52,-0.19,-0.08,749776.916243,18424,241.2769,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",239.8,243.76,238.0001,241.71,-2.13,-0.87,825193.87414,19969,242.072,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",241.47,245.3,240.72,243.84,1.85,0.76,1084045.820636,25099,243.506,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",237.55,243.18,235.755,241.99,3.29,1.38,1085063.938337,25539,241.7364,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",232.41,238.78,230.495,238.7,6.27,2.7,1020489.073955,24962,237.1686,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",236,236.8,228.76,232.43,-3.62,-1.53,1218356.865935,26375,231.219,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",233.49,238.22,231.34,236.05,7.85,3.44,1543455.159895,33846,235.8177,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",232.48,233.1,227.15,228.2,-5.16,-2.21,1389796.780749,34054,228.4818,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",237.17,238.49,230.83,233.36,-1.66,-0.71,1644570.833675,34491,233.1132,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",236.97,237.94,230.93,235.02,-2.77,-1.16,1321572.31607,29401,234.4035,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",243.85,246.0867,235.01,237.79,-9.77,-3.95,1692723.659587,40168,237.7838,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",241.79,251.36,240.7,247.56,4.62,1.9,2236320.611764,46735,246.6828,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",235,247.7184,232.5,242.94,29.72,13.94,5087522.864854,79788,241.3476,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",207.34,213.48,206.87,213.22,5.17,2.48,2152816.368943,39805,211.4769,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",208.14,209.99,206.92,208.05,0.73,0.35,1066954.391515,24546,208.7662,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",216.66,217.05,204.15,207.32,8.8,4.43,1351909.101331,31095,207.3449,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",202.46,202.635,197.6,198.52,-3.1,-1.54,1004325.860198,23363,199.3089,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":153,"volume":610,"transactions":611,"vwap":612},"2026-07-21",198.885,203.965,198.725,201.62,-2.28,1029678.358426,27804,201.4276,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",205.19,205.54,201.33,203.9,-2.36,-1.14,836890.402904,19806,204.4496,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":412,"volume":631,"transactions":9,"vwap":629},"2026-07-17",207.14999,211.64,205.8,206.25999,-4.23,1262200,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-16",207.98,211.87,207.97,210.49001,3.68,1.78,1049300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-15",209.25,211.92,206.52,206.81,-1.02,-0.49,1143700,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-14",205.0099945,208.61,202.75999,207.83,0.28,0.13,1104800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":69,"volume":666,"transactions":9,"vwap":664},"2026-07-13",207.85001,212.36,206.74001,207.55,-0.3,1310500,{"date":668,"open":669,"high":670,"low":671,"close":661,"change":153,"percent_change":672,"volume":673,"transactions":9,"vwap":661},"2026-07-10",211,211.0099945,206.73,-0.54,747400,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",205.3,210.089996,203.17999,208.97,5.18,2.54,1105600,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":433,"volume":690,"transactions":9,"vwap":688},"2026-07-08",206.12,207.57001,201.16,203.78999,-4.44,1036100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",210,211.10001,204.75,208.23,2.26,1.1,1345900,{"date":701,"open":702,"high":636,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",205.44,201.98,205.97,-1.07,-0.52,896300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",204.33,208.28999,203.94,207.039993,3.84,1.89,1229400,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":565,"volume":723,"transactions":9,"vwap":721},"2026-07-01",195.14,206.5,203.2,9.98,2484000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",194,194.080002,188.92,193.22,-0.06,-0.03,1357500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",192.020004,193.58,189.23,193.28,2.14,1.12,1291800,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",185.42999,191.39,191.14,4.71,2.53,1775100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":327,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-25",186.85001,191.16,183.17,186.42999,0.44,1603000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-24",174.69,187.78999,185.62,14.34,8.37,1862400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",169.95,172.84,168.75,171.28,3.47,2.07,1622200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-22",167.62,169.89999,163.35001,167.81,0.04,0.02,2136100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",170.67,171,162.22,167.77,-2.9,-1.7,3703600,{"date":794,"open":795,"high":796,"low":797,"close":786,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":786},"2026-06-17",175.67999,177.53999,169.71001,-8.5,-4.74,1859400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":756,"volume":808,"transactions":9,"vwap":806},"2026-06-16",179.39,180.62,177.13,179.17,0.78,989300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":102,"volume":816,"transactions":9,"vwap":814},"2026-06-15",182.11,183.34,176.13,178.39,-3.07,1732200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":92,"volume":824,"transactions":9,"vwap":822},"2026-06-12",181.16,182.41,177.98,181.46001,0.4,1254300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",181.14,182.050003,178.020004,181.059998,-1.11,-0.61,1605500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",184.37,187.070007,180.42,182.17,-4.08,-2.19,1209900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",185.22,190.67999,183.62,186.25,2.56,1.39,1311100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":657,"volume":859,"transactions":9,"vwap":857},"2026-06-08",184.72,185.55,181.55,183.69,0.24,1203600,{"date":861,"open":862,"high":728,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",187.31,182.37,183.45,-3.43,-1.84,1279000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",185.44,188.86,182.59,186.88,4.83,2.65,1676300,{"date":878,"open":879,"high":880,"low":881,"close":828,"change":882,"percent_change":807,"volume":883,"transactions":9,"vwap":828},"2026-06-03",177.45,182.32001,174.10001,1.41,1561400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-02",185,186.37,178.86,180.64,-6.18,-3.31,1679300,{"date":894,"open":895,"high":871,"low":896,"close":897,"change":898,"percent_change":748,"volume":899,"transactions":9,"vwap":897},"2026-06-01",182.84,182,186.82001,4.61,1404800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":740,"percent_change":163,"volume":906,"transactions":9,"vwap":905},"2026-05-29",181.17,185.28,178.41,182.21001,2597500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",165.020004,181.13,163.95,181.089996,15.47,9.34,2253800,{"date":917,"open":918,"high":780,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",163.56,163.020004,165.62,3.62,2.23,1400300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",166.17999,167.089996,161.75,162,-5.9,-3.51,2005200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",168.7,169.57001,163.039993,167.89999,-0.12,-0.07,1791000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",170.56,170.63,166.42,168.020004,-3.48,-2.03,2081700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",170,171.97,165.44,171.5,-1.68,-0.97,2160300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":132,"volume":967,"transactions":9,"vwap":965},"2026-05-19",172.36,175.92999,169.24001,173.17999,0.37,1645400,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",169.19,174.97,172.81,3.69,2.18,1200300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-15",170.070007,173.35001,168.67999,169.12,-1.56,-0.91,1791100,{"date":986,"open":881,"high":987,"low":988,"close":989,"change":791,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",175.95,170.55,170.67999,-0.99,1687600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":478,"volume":999,"transactions":9,"vwap":997},"2026-05-13",174.16,176.25999,168.070007,172.38,-2.68,1516000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":186,"percent_change":315,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",173.98,176.24001,170.98,175.059998,1213000,{"date":1008,"open":1009,"high":1010,"low":997,"close":1011,"change":499,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",178.12,179.73,173.55,-2.89,1569400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":781,"volume":1021,"transactions":9,"vwap":1019},"2026-05-08",182.42999,182.62,175.28,178.71001,0.07,1083100,{"date":1023,"open":1024,"high":896,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",177.86,177.25999,178.64,2.17,1.23,1803100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",180.32001,182.7,175.77,176.47,0.05,0.03,1837100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",159.8,176.99001,156.63,176.42,15.48,9.62,4177100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",158.5,161.39999,158,160.94,3.17,2.01,3130000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",160.13,161.5,156.24001,157.77,-0.6,-0.38,1523300,{"date":1067,"open":1068,"high":1069,"low":26,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",155,160.14999,158.37,1.71,1.09,2518900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",158.61,159.95,155.22,156.66,-2.32,-1.46,1593600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":411,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-28",163.96001,164.050003,158.63,158.98,-2.97,1466800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",162.88,165.50999,162.020004,163.84,1.56,0.96,982400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":32,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",161.33,164.13,160.2,162.28,1.6,1087300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",168.64,156.32001,160.67999,-14.53,-8.29,2141800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",178.33,179.72,174.50999,175.21001,-0.48,-0.27,1284200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":705,"percent_change":832,"volume":1131,"transactions":9,"vwap":1130},"2026-04-21",177.17,180.98,175.020004,175.69,1831700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",174.64,177.3,173,176.75999,0.3,0.17,1049500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",174.39999,179.38,173.61,176.46001,4.51,2.62,1635200,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",179.84,171.84,171.95,-6.15,-3.45,1536800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",175.82001,180.72,175.81,178.10001,2.82,1.61,1288200,{"date":1168,"open":972,"high":1169,"low":1170,"close":1018,"change":455,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1018},"2026-04-14",176.39999,171.73,1.91,1238100,{"date":1174,"open":1175,"high":965,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",166.7,166.25999,171.99001,4.65,2.78,1401700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":958,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",169.45,169.94,165.25,167.34,-1.64,1454500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-09",171.14999,171.31,165.42,168.98,-3.56,-2.06,1912600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",175.39,178.57001,171.77,172.53999,1.92,1.13,1756700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":730,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",169.39999,172.19,168.3,170.62,-0.1,1336100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",173.11,163.59,170.72,-2.54,-1.47,1155300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",170.19,177.12,169.72,173.25999,0.86,0.5,794300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1072,"volume":1239,"transactions":9,"vwap":1237},"2026-04-01",171.86,174.27,169.78,172.39999,1.86,770100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",168.72,173.34,166.55,170.53999,4.38,2.64,1354900,{"date":1250,"open":1251,"high":1242,"low":1252,"close":1253,"change":1254,"percent_change":882,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",165.67,163.27,166.16,2.31,1281400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",167.58,168.53999,162.36,163.85001,-5.55,-3.28,1526900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1209,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1209},"2026-03-26",164.33,170.48,3.76,2.27,1149100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1123,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",168.58,171.070007,163.23,165.64,-0.45,1451900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":434,"percent_change":706,"volume":1286,"transactions":9,"vwap":1285},"2026-03-24",164.44,169.23,163.66,166.089996,1515100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",170.25999,172.8,165.82001,166.96001,0.89,0.54,1402900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":306,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",166.37,167.56,163.8,166.070007,-0.4,3462100,{"date":1305,"open":1306,"high":1307,"low":1085,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",165.31,169.56,166.47,-0.55,-0.33,1345600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-18",165.17,168.92,163.39999,167.020004,-1.41,-0.84,1269200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-17",166.67,171.62,166.61,168.42999,3.54,2.15,1449700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1139,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-16",166.98,168.86,163.60001,164.89,0.1,1307700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":698,"volume":1345,"transactions":9,"vwap":1343},"2026-03-13",164.64999,167.039993,164.14,164.72,1.79,1600400,{"date":1347,"open":1283,"high":1348,"low":788,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",172.77,162.92999,-8.65,-5.04,1844300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-11",170.41,173.5,169.41,171.58,0.65,0.38,977200,{"date":1363,"open":1009,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",180.14,170.88,170.92999,-7.62,-4.27,1597700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",174.49001,180.24001,172.17,178.55,4.06,2.33,1979300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1372,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1372},"2026-03-06",178.2,179.64999,173.92999,-4.01,-2.25,1766000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":163,"percent_change":577,"volume":1393,"transactions":9,"vwap":1392},"2026-03-05",176.69,182.92999,176.28,178.5,2101600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-04",174.73,178.28,173.32001,177.88,3.92,2.25,1778900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",170.78999,174.83,168.53,173.96001,-0.31,-0.18,1577100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1235,"change":1417,"percent_change":1220,"volume":1418,"transactions":9,"vwap":1235},"2026-03-02",174.81,177.21001,172.45,-4.54,1807300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",168.080002,179.25,167.12,178.81,8.17,4.79,5206400,{"date":1429,"open":1430,"high":1431,"low":937,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-26",165.58,172.37,170.64,8.73,5.39,4139400,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1089,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-25",166.39,160,161.91,-1.8,3192000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-24",162.61,166.42999,162.029999,164.88,2.57,1.58,2643400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":891,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-23",163.86,166.12,159.67,162.31,-2,2620400,{"date":1461,"open":1211,"high":1462,"low":1463,"close":920,"change":1464,"percent_change":500,"volume":1465,"transactions":9,"vwap":920},"2026-02-20",169.34,163.62,-3.74,2581800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":791,"percent_change":990,"volume":1472,"transactions":9,"vwap":1471},"2026-02-19",169.050003,171.059998,161.94,169.36,3586300,{"date":1474,"open":1475,"high":1476,"low":779,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2026-02-18",164.73,171.14,6.62,4.03,2597800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1282,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1282},"2026-02-17",166.21001,167.55,162.82001,-2.5,-1.5,2212500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-13",169.98,172.52,165.60001,166.94,-1.91,-1.13,4265600,{"date":1498,"open":1349,"high":953,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-12",156.67,168.85001,-8.33,-4.7,7055300,{"date":1505,"open":1506,"high":886,"low":1406,"close":1507,"change":1508,"percent_change":1012,"volume":1509,"transactions":9,"vwap":1507},"2026-02-11",180.34,177.17999,-5.27,4558900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-10",192.97,194.83,181.77,182.45,-10.22,-5.3,3647100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":680,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-09",187.25999,193.25999,185.14999,192.67,2.76,2045100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-06",183.12,190.089996,182.77,187.49001,6.53,3.61,3443000,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",199.88,176.070007,180.96001,-21.58,-10.65,4424700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1063,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",201.25,206,197.25,202.53999,-1.23,3392600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-03",230.080002,233.48,201.55,203.77,-27.46,-11.88,4933300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-02",228.74001,231.75,226.57001,231.23,1.08,0.47,806000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1080,"volume":1577,"transactions":9,"vwap":1575},"2026-01-30",234.41,234.87,228.67,230.14999,-5.47,1463900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-29",240.33,233.64999,235.62,-4.14,-1.73,1450200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-28",239.39,241.14,237.47,239.75999,-1.28,-0.53,1590800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1165,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-27",237.8,244.16,235.45,241.039993,0.67,1315900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",234.75999,239.50999,227.99001,239.42999,4.12,1.75,945800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1464,"percent_change":982,"volume":1618,"transactions":9,"vwap":1617},"2026-01-23",238.5,239.27,234.69,235.31,683300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":958,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",242,242.99001,238.21001,239.050003,-2.35,1327100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-21",235.92,242.8,233.13,241.39999,7.71,3.3,1016700,{"date":1637,"open":552,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":957,"volume":1642,"transactions":9,"vwap":1640},"2026-01-20",237.36,230.64999,233.69,-3.99,1231200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-16",240.36,241.55,237.67,237.67999,-3.6,-1.49,1350700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":940,"percent_change":731,"volume":1658,"transactions":9,"vwap":1657},"2026-01-15",240.89,242.44,238.039993,241.28,723500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-14",241.27,242.52,239.69,241.35001,-0.22,-0.09,882200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",242.28,244.82001,238.49001,241.57001,0.71,0.29,1120600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-12",243.41,244.029999,239.24001,240.86,-1.55,-0.64,930100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":175,"volume":1692,"transactions":9,"vwap":1690},"2026-01-09",244.63,247.050003,242.41,-0.78,1291400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1278,"volume":1700,"transactions":9,"vwap":1698},"2026-01-08",241.64999,245.22,239,243.19,-1.1,1832200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1269,"percent_change":1097,"volume":1707,"transactions":9,"vwap":1706},"2026-01-07",241,246.71001,240,244.28999,1935600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":748,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",234.60001,241.81,234.42,240.53,5.94,1636400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-05",222.55,234.95,221.78,234.59,9.22,4.09,1508700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-02",225.41,228.17,223.11,225.37,-0.04,-0.02,774800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1727,"change":609,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1727},"2025-12-31",227.17999,227.75,225.28999,-1,502200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-30",226.11,228.28,225.59,227.69,0.58,0.26,535200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":133,"volume":1756,"transactions":9,"vwap":1754},"2025-12-29",225.49001,227.56,227.11,0.19,467000,{"date":1758,"open":1759,"high":1754,"low":1760,"close":1761,"change":1762,"percent_change":823,"volume":1763,"transactions":9,"vwap":1761},"2025-12-26",226.14999,225.67999,226.92,0.9,426100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":315,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-24",225.34,226.39,224.12,226.020004,0.39,344800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":807,"percent_change":577,"volume":1778,"transactions":9,"vwap":1777},"2025-12-23",223.17,225.38,222.91,225.14999,711800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":638,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-22",221.71001,224.7,220.080002,224.37,1.67,1277000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":337,"volume":1794,"transactions":9,"vwap":1792},"2025-12-19",223.039993,223.48,219.8,220.69,-1.83,4467400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1072,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-18",222.050003,225.8,221.23,222.52,0.49,1251400,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-17",220.21001,225.47,221.42999,-0.25,-0.11,1409200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":434,"volume":1818,"transactions":9,"vwap":1816},"2025-12-16",222.86,223.59,220.12,221.67999,-1.95,1424700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":163,"volume":1826,"transactions":9,"vwap":1824},"2025-12-15",224.050003,224.53,220.88,223.63,1.37,1383300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",226.050003,226.77,220.64999,222.25999,-3.72,-1.65,1007100,{"date":1837,"open":1789,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1825,"volume":1842,"transactions":9,"vwap":1840},"2025-12-11",226.080002,221.66,225.98,3.06,994300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":922,"volume":1850,"transactions":9,"vwap":1848},"2025-12-10",219.28,224.5,219.0099945,222.92,4.86,1458900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-09",222.49001,223.55,217.86,218.059998,-5.51,-2.46,1185500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":609,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-08",225.050003,225.059998,222.22,223.57001,-1.01,1269900,{"date":1869,"open":1870,"high":1871,"low":1781,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-05",223.46001,226.64,225.85001,0.93,0.41,1690000,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1080,"percent_change":647,"volume":1881,"transactions":9,"vwap":1880},"2025-12-04",227.53,214.0099945,224.92,3298900,{"date":1883,"open":1884,"high":1885,"low":1769,"close":1886,"change":1165,"percent_change":1674,"volume":1887,"transactions":9,"vwap":1886},"2025-12-03",226.74001,230.8,227.24001,1225100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":283,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-02",228.16,229.83,225.53999,225.63,-1.24,1566100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":599,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-01",229.16,232.58,228.27,228.47,-0.67,1266600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-28",232.52,232.71001,229.98,230.0099945,-1.79,-0.77,471400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":939,"percent_change":70,"volume":1919,"transactions":9,"vwap":1918},"2025-11-26",230.44,232.21001,228.69,231.8,1265200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-25",230,234.3,228.82001,231.92,3.74,1.64,1438900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-24",224.63,228.77,222,228.17999,3.28,1.46,1666100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-21",217.39,225.89999,216.55,224.89999,7.79,3.59,1446600,{"date":1948,"open":1949,"high":1933,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-20",219.27,216.050003,217.11,-0.37,-0.17,980600,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-19",214.96001,218.99001,217.48,0.2,0.09,866200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1294,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",214.25999,219.48,213.89999,217.28,1.16,1135200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-17",219.39,222.89,215.69,216.12,-4.49,-2.04,1564100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-14",220.74001,224.23,220.020004,220.61,-2.94,-1.32,1426400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1854,"change":112,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1854},"2025-11-13",218.7,228.12,217.61,1.21,2405900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1823,"change":2001,"percent_change":1567,"volume":2002,"transactions":9,"vwap":1823},"2025-11-12",219,223.22,218.50999,2.35,1421100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1449,"volume":2010,"transactions":9,"vwap":2008},"2025-11-11",214.41,220.13,213.47,218.53,5.48,1445700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1028,"volume":2018,"transactions":9,"vwap":2016},"2025-11-10",213.2,214.44,210.3,213.050003,2.59,1061200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1302,"percent_change":422,"volume":2025,"transactions":9,"vwap":2024},"2025-11-07",209.82001,211.33,206.72,210.46001,1160600,{"date":2027,"open":693,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":577,"volume":2032,"transactions":9,"vwap":2030},"2025-11-06",212.67999,208.83,210.86,0.74,1987500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1319,"percent_change":1302,"volume":2039,"transactions":9,"vwap":2038},"2025-11-05",209.8,212.050003,207.0099945,210.12,1513800,{"date":2041,"open":2030,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-04",215.94,209.089996,210.96001,-2.92,-1.37,1447300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-03",212.42,215.37,208.17,213.88,-2.58,-1.19,2070400,{"date":2058,"open":2059,"high":2000,"low":2060,"close":2061,"change":2062,"percent_change":-6,"volume":2063,"transactions":9,"vwap":2061},"2025-10-31",216.27,214.089996,216.46001,-0.01,1531400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-30",215.99001,220.16,216.47,-1.36,-0.62,1755900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":665,"percent_change":69,"volume":2078,"transactions":9,"vwap":2077},"2025-10-29",220,222.59,215.75,217.83,2781500,{"date":2080,"open":2081,"high":1799,"low":2082,"close":2083,"change":2084,"percent_change":218,"volume":2085,"transactions":9,"vwap":2083},"2025-10-28",210.23,209.46001,218.13,0.7,2009900,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-27",221.77,217.14999,217.42999,-3.09,-1.4,2698800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":656,"volume":2101,"transactions":9,"vwap":2099},"2025-10-24",220.0099945,221.97,219.92,220.52,0.61,1293600,{"date":2103,"open":1933,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-23",225,216.97,219.91,2.05,0.94,2027100,{"date":2111,"open":2112,"high":1933,"low":2113,"close":1855,"change":2114,"percent_change":1952,"volume":2115,"transactions":9,"vwap":1855},"2025-10-22",218.53999,215.85001,-0.81,1658100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1477,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-21",214.64,219.92999,212.5,218.67,3.12,2708300,{"date":2125,"open":2126,"high":2127,"low":652,"close":2036,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2036},"2025-10-20",206.32001,212.48,7.5,3.67,1671800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-17",205.49001,206.13,202.0099945,204.55,-1.2,-0.58,1496800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-16",204.97,208.17999,203.21001,205.75,2.63,1.29,1987000,{"date":2150,"open":2151,"high":646,"low":2152,"close":2153,"change":1187,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-15",204.81,201.64999,203.12,-0.8,1359200,{"date":2157,"open":2158,"high":713,"low":2159,"close":2160,"change":2161,"percent_change":1801,"volume":2162,"transactions":9,"vwap":2160},"2025-10-14",202.10001,200.029999,204.75999,0.99,1427200,{"date":2164,"open":2165,"high":2166,"low":2165,"close":1557,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1557},"2025-10-13",198.64,206.2,5.6,2.83,1487600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-10",203.37,204.63,197.75,198.17,-4.83,-2.38,1989600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-09",203.089996,205.32001,201.059998,203,2.4,1.2,1159100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-08",200,201.8,197.62,200.60001,-0.26,-0.13,1073600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":949,"volume":2204,"transactions":9,"vwap":2202},"2025-10-07",205.71001,208,200.23,200.86,-4.16,1183800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1691,"volume":2212,"transactions":9,"vwap":2210},"2025-10-06",206.91,207.91,203.98,205.020004,-1.61,1363500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":740,"volume":2220,"transactions":9,"vwap":2218},"2025-10-03",204.95,209.48,204.11,206.63,2.29,1727800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-02",202.71001,207.38,200.84,204.34,0.55,0.27,2387100,{"date":2231,"open":2232,"high":2233,"low":2232,"close":688,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":688},"2025-10-01",190.25999,204.25,13.85,7.29,2577700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1722,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-30",182.059998,190.83,179.2,189.94,5.1,1607200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1161,"change":1969,"percent_change":1359,"volume":2250,"transactions":9,"vwap":1161},"2025-09-29",180.94,181.73,177.080002,858200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-26",177.36,179.74001,176.64,179.56,2.87,1.62,926800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1389,"change":2265,"percent_change":47,"volume":2266,"transactions":9,"vwap":1389},"2025-09-25",179.53,179.92999,176.16,-4.55,1199700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-24",186.28,187.77,180.55,181.24001,-5.21,-2.79,954200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":81,"volume":2283,"transactions":9,"vwap":2281},"2025-09-23",187.19,189.62,185.96001,186.45,-1.38,1072300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2100,"percent_change":316,"volume":2290,"transactions":9,"vwap":2289},"2025-09-22",186.19,189.28999,185.56,187.83,865200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-19",190,190.77,187.17,187.22,-2.98,-1.57,2104100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-18",188.0099945,190.75999,186.97,190.2,3.51,1.88,988500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":939,"percent_change":730,"volume":2315,"transactions":9,"vwap":2314},"2025-09-17",186.95,191.71001,185.49001,186.69,955200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-16",186.16,188.28999,184.75,186.81,0.84,0.45,1005500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1902,"volume":2332,"transactions":9,"vwap":2330},"2025-09-15",187.39999,189.27,185.48,185.97,-1.25,1195100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2296,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2296},"2025-09-12",188.38,190.28,186.47,-3.47,-1.82,946300,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-11",184.61,190.69,6.82,3.71,1378600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-10",189.25999,190.89999,183.10001,183.87,-5.77,-3.04,1087900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-09",191.34,191.86,187.98,189.64,1.96,1.04,1201400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-08",185.64999,189,183.7,187.67999,0,1329300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2371,"change":2379,"percent_change":2363,"volume":2380,"transactions":9,"vwap":2371},"2025-09-05",184.39999,188.67999,184.3,3.6,1263200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":672,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-04",183.46001,184.71001,177.82001,184.080002,-0.29,1240400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-03",183.36,185.35001,181.44,184.62,0.88,0.48,1194100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-02",189.28,189.47,183.47,183.74001,-7.07,-3.71,1258900,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":698,"volume":2413,"transactions":9,"vwap":2411},"2025-08-29",188,192.13,190.81,2.08,1089400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":940,"percent_change":1731,"volume":2420,"transactions":9,"vwap":2419},"2025-08-28",188.53,189.42,186.10001,188.73,1161600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2364,"percent_change":2227,"volume":2427,"transactions":9,"vwap":2426},"2025-08-27",186.87,188.98,185.38,188.8,1014400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2194,"percent_change":69,"volume":2434,"transactions":9,"vwap":2433},"2025-08-26",188.21001,189.67,186.52,187.75999,1505900,{"date":2436,"open":2240,"high":2240,"low":2437,"close":2438,"change":2439,"percent_change":1187,"volume":2440,"transactions":9,"vwap":2438},"2025-08-25",187.0099945,188.020004,-3.13,1056100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-22",187.25,193.23,186.0099945,191.14999,5.76,3.11,1619400,{"date":2451,"open":2294,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-21",190.8,185.11,185.39,-6.65,-3.46,1064200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1409,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-20",191.92,193.31,190.46001,192.039993,-0.16,860800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":422,"percent_change":1213,"volume":2472,"transactions":9,"vwap":2471},"2025-08-19",192.53999,196.22,191.74001,192.35001,1266800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2468,"change":2478,"percent_change":445,"volume":2479,"transactions":9,"vwap":2468},"2025-08-18",191.73,193.59,190.32001,1.45,1341000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1293,"volume":2487,"transactions":9,"vwap":2485},"2025-08-15",191.059998,192.32001,190.080002,191.089996,1.69,950700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":122,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-14",187.81,189.98,186.75999,189.39999,-0.44,946600,{"date":2497,"open":2498,"high":2411,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-13",186.78,186.53,190.23,4.32,2.32,1564800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2169,"transactions":9,"vwap":2509},"2025-08-12",180.5,186.57001,179.59,185.91,5.82,3.23,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":164,"percent_change":657,"volume":2518,"transactions":9,"vwap":2517},"2025-08-11",180.059998,181.66,179.10001,180.089996,1072900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-08",178.84,180.39999,177.89999,179.86,0.91,0.51,877700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1936,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-07",179.83,180.95,176.72,178.95,0.82,1031400,{"date":2537,"open":2538,"high":2538,"low":1035,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-06",183.78999,177.49001,-6.44,-3.5,1663500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1359,"volume":2550,"transactions":9,"vwap":2548},"2025-08-05",183.0099945,184.13,180.47,183.92999,1.18,2522800,{"date":2552,"open":2553,"high":2394,"low":2554,"close":2555,"change":1138,"percent_change":348,"volume":2556,"transactions":9,"vwap":2555},"2025-08-04",181.62,180.23,182.75,1100500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1515,"change":2562,"percent_change":1793,"volume":2563,"transactions":9,"vwap":1515},"2025-08-01",183.27,184,178.92,-3.41,1644100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1089,"volume":2571,"transactions":9,"vwap":2569},"2025-07-31",188.92999,191,184.91,185.86,-5.68,1887300,{"date":2573,"open":2574,"high":2575,"low":2431,"close":2576,"change":2577,"percent_change":1683,"volume":2578,"transactions":9,"vwap":2576},"2025-07-30",194.8,195.7,191.53999,-3.01,1277900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-29",197.75999,198.050003,192.17,194.55,-3.21,-1.62,2158700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2581,"change":1318,"percent_change":511,"volume":2593,"transactions":9,"vwap":2581},"2025-07-28",198.67999,201.21001,196.86,1966300,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":1834,"percent_change":337,"volume":2599,"transactions":9,"vwap":2598},"2025-07-25",201.039993,195.32001,199.17,2138900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-24",197.10001,206.78,196.3,200.82001,6.58,3.39,5460100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-23",191.27,194.88,186.32001,194.24001,6.86,3.66,5027800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-22",171.33,190.13,170.16,187.38,28.42,17.88,6857000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-21",160.97,161.7,158.66,158.96001,-1.67,-1.04,2338000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-18",164.21001,164.67999,159.2,160.63,-2.62,-1.6,2312800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":898,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-17",158.32001,163.83,157.78,163.25,2.91,2194900,{"date":2654,"open":2655,"high":1041,"low":2656,"close":2657,"change":1098,"percent_change":2100,"volume":2658,"transactions":9,"vwap":2657},"2025-07-16",158.33,156.16,158.64,1498300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":478,"volume":2666,"transactions":9,"vwap":2664},"2025-07-15",161.50999,162.24001,157.59,157.67999,-2.45,2406100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1059,"change":2672,"percent_change":1187,"volume":2673,"transactions":9,"vwap":1059},"2025-07-14",161.45,162.85001,159.46001,-2.67,1365000,{"date":2675,"open":2676,"high":1335,"low":2677,"close":2678,"change":2679,"percent_change":1834,"volume":2680,"transactions":9,"vwap":2678},"2025-07-11",163.53999,161.36,162.8,-2.73,1156700,{"date":2682,"open":2683,"high":2684,"low":1105,"close":2685,"change":2306,"percent_change":1027,"volume":2686,"transactions":9,"vwap":2685},"2025-07-10",162.83,168.97,165.53,1612100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":1095,"change":2665,"percent_change":1650,"volume":2692,"transactions":9,"vwap":1095},"2025-07-09",165.88,166.74001,160.28,1289700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-08",163.17,168.47,162.71001,164.47,2.02,1.24,1987600,{"date":2703,"open":2650,"high":2704,"low":2705,"close":2706,"change":1910,"percent_change":284,"volume":2707,"transactions":9,"vwap":2706},"2025-07-07",164.99001,160.87,162.45,1489100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":1808,"volume":2714,"transactions":9,"vwap":2712},"2025-07-03",165.10001,166.91,164.24001,-0.41,674100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":1340,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1340},"2025-07-02",163.14999,164.92,161.73,2.04,1.25,1278000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":1445,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1445},"2025-07-01",157.31,167.32001,156.0099945,5.02,3.19,1497700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2663,"change":219,"percent_change":133,"volume":2736,"transactions":9,"vwap":2663},"2025-06-30",157.87,158.99001,155.14999,2920600,{"date":2738,"open":2739,"high":2740,"low":2727,"close":2741,"change":2742,"percent_change":2494,"volume":2743,"transactions":9,"vwap":2741},"2025-06-27",158.86,159.58,157.47,-0.69,2309400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1309,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-26",159.94,160.22,156.49001,158.16,-0.35,2551700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":657,"percent_change":133,"volume":2758,"transactions":9,"vwap":2757},"2025-06-25",157.84,159.62,156.13,158.71001,2093200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-24",156.59,158.92999,155.61,158.58,3.41,2.2,1606700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":756,"percent_change":656,"volume":2774,"transactions":9,"vwap":2773},"2025-06-23",153.27,157.070007,153.0099945,155.17,4537400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":219,"percent_change":133,"volume":2781,"transactions":9,"vwap":2780},"2025-06-20",155.60001,156.91,153.82001,154.73,2905600,{"date":2783,"open":2784,"high":2727,"low":2785,"close":2786,"change":2526,"percent_change":316,"volume":2787,"transactions":9,"vwap":2786},"2025-06-18",155.0099945,153.89,154.61,1667200,{"date":2789,"open":2790,"high":2734,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-17",157.45,153.23,154.10001,-5.15,-3.23,2631000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-16",157.48,159.85001,155.2,159.25,2.36,1.5,1643800,{"date":2806,"open":2807,"high":1088,"low":2807,"close":2808,"change":2809,"percent_change":1318,"volume":2810,"transactions":9,"vwap":2808},"2025-06-13",156.059998,156.89,-2.24,1473900,{"date":2812,"open":1052,"high":2813,"low":2814,"close":2815,"change":1138,"percent_change":1755,"volume":2816,"transactions":9,"vwap":2815},"2025-06-12",160.23,157.25999,159.13,1584500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-11",160.050003,163.78999,158.050003,158.83,-0.94,-0.59,2739900,{"date":2827,"open":2828,"high":2641,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-10",154.50999,153.92999,159.77,5.62,3.65,2845100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2186,"volume":2841,"transactions":9,"vwap":2839},"2025-06-09",154.25999,154.83,151.58,154.14999,1.83,2410400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-06",148.22,152.34,147.62,152.32001,4.95,3.36,2749900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1593,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-05",148.86,149.86,146.44,147.37,-0.36,3264200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1945,"volume":2866,"transactions":9,"vwap":2864},"2025-06-04",144.039993,149,143,147.89999,5.12,2684600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":638,"percent_change":875,"volume":2873,"transactions":9,"vwap":2872},"2025-06-03",138.50999,143.39,136.41,142.78,3270000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1550,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-02",139.14,139.66,136.42999,139.10001,-0.88,1537000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2742,"percent_change":648,"volume":2888,"transactions":9,"vwap":2887},"2025-05-30",140.2,141.33,137.33,140.33,2874700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1165,"volume":2896,"transactions":9,"vwap":2894},"2025-05-29",140.59,141.67,137.75,141.020004,2.24,2250200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2331,"volume":2904,"transactions":9,"vwap":2902},"2025-05-28",140.10001,140.87,138.2,138.78,-1.76,1601500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1327,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-27",139.84,141.95,139.55,140.53999,2.58,2960000,{"date":2914,"open":2915,"high":2916,"low":35,"close":2917,"change":2634,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-23",135.96001,137.88,137,-0.75,2248500,{"date":2921,"open":2871,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2227,"volume":2926,"transactions":9,"vwap":2924},"2025-05-22",138.46001,135.39,138.039993,0.75,3036000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-21",142.92999,144.73,137.25999,137.28999,-7.66,-5.28,2870700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":882,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-20",143.56,145.78,142.87,144.95,0.98,4613500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1230,"volume":2951,"transactions":9,"vwap":2949},"2025-05-19",140.089996,143.57001,139.13,143.53999,0.72,3088300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-16",140.89,143.75,138,142.82001,2.39,1.7,2227300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-15",140.83,141.66,137.34,140.42999,-1.39,-0.98,2595900,{"date":2971,"open":2972,"high":2973,"low":2892,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-14",150.67999,151.97,141.82001,-8.86,-5.88,2739400,{"date":2979,"open":1068,"high":2980,"low":2981,"close":2972,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2972},"2025-05-13",155.95,150.61,-5.45,-3.49,2499700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2756,"change":2990,"percent_change":1426,"volume":2991,"transactions":9,"vwap":2756},"2025-05-12",152.88,156.53,151.5,7.14,5398700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-09",153.69,154.99001,148.74001,148.99001,-4.3,-2.81,1677200,{"date":3002,"open":2800,"high":3003,"low":3004,"close":3005,"change":2062,"percent_change":2062,"volume":3006,"transactions":9,"vwap":3005},"2025-05-08",156.5,151,153.28999,2667900,{"date":3008,"open":3009,"high":2994,"low":3010,"close":3011,"change":3012,"percent_change":1849,"volume":3013,"transactions":9,"vwap":3011},"2025-05-07",149.60001,146.72,153.3,7.1,2879600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1384,"volume":3021,"transactions":9,"vwap":3019},"2025-05-06",149.83,153.32001,143.64999,146.2,-6.1,2920300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1911,"volume":3029,"transactions":9,"vwap":3027},"2025-05-05",151.81,154.42999,151.17999,152.3,-1.18,2024200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1450,"volume":3037,"transactions":9,"vwap":3035},"2025-05-02",154.85001,156.31,152.41,153.48,2.38,1697000,{"date":3039,"open":3040,"high":1068,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-01",154.86,148.050003,151.10001,-3.97,-2.56,1841700,{"date":3047,"open":3048,"high":3049,"low":3004,"close":3050,"change":2258,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-04-30",152.69,155.34,155.070007,1.06,2232400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-04-29",150.60001,153.98,149.11,153.45,3.32,2.21,1269300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":1213,"volume":3069,"transactions":9,"vwap":3067},"2025-04-28",151.31,152.42,148.48,150.13,-0.15,1458400,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1302,"percent_change":1123,"volume":3076,"transactions":9,"vwap":3075},"2025-04-25",147.070007,150.86,145.89999,150.28,1333100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2972,"change":921,"percent_change":3082,"volume":3083,"transactions":9,"vwap":2972},"2025-04-24",147.59,150.74001,146.21001,2.46,1457600,{"date":39,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1318,"volume":3090,"transactions":9,"vwap":3088},149.17,154.17,146.13,147.059998,-2.11,2295000,{"status":3092,"indices":3093,"watchlist":3133,"sectors":3151,"benchmarks":3201},"success",[3094,3102,3108,3115,3122,3128],{"symbol":3095,"name":3096,"price":3097,"change":3098,"pct_change":3099,"is_up":3100,"sparkline":3101,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3103,"name":3104,"price":3105,"change":3106,"pct_change":315,"is_up":3100,"sparkline":3107,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3109,"name":3110,"price":3111,"change":3112,"pct_change":3113,"is_up":3100,"sparkline":3114,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3116,"name":3117,"price":3118,"change":3119,"pct_change":3120,"is_up":3100,"sparkline":3121,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3123,"name":3124,"price":3125,"change":3126,"pct_change":3099,"is_up":3100,"sparkline":3127,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3129,"name":3130,"price":3131,"change":132,"pct_change":1825,"is_up":3100,"sparkline":3132,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3134,3140,3145],{"symbol":3135,"name":3136,"price":3137,"change":2848,"pct_change":3138,"is_up":3100,"sparkline":3139,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":3141,"name":3142,"price":3143,"change":2154,"pct_change":306,"is_up":14,"sparkline":3144,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":3146,"name":3147,"price":3148,"change":3149,"pct_change":974,"is_up":3100,"sparkline":3150,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3152,3157,3161,3165,3169,3174,3178,3182,3187,3192,3196],{"name":3153,"etf":3154,"change":3155,"price":3156,"is_up":3100},"Technology","XLK",0.56,200.93,{"name":3158,"etf":3159,"change":576,"price":3160,"is_up":3100},"Financials","XLF",53.88,{"name":3162,"etf":3163,"change":2950,"price":3164,"is_up":3100},"Healthcare","XLV",167.37,{"name":3166,"etf":3167,"change":577,"price":3168,"is_up":3100},"Consumer Cycl","XLY",110.42,{"name":3170,"etf":3171,"change":3172,"price":3173,"is_up":3100},"Consumer Staples","XLP",0.63,81.04,{"name":3175,"etf":3176,"change":2161,"price":3177,"is_up":3100},"Energy","XLE",63.44,{"name":3179,"etf":3180,"change":1961,"price":3181,"is_up":3100},"Industrials","XLI",170.1,{"name":3183,"etf":3184,"change":3185,"price":3186,"is_up":3100},"Materials","XLB",1.31,49.5,{"name":3188,"etf":3189,"change":3190,"price":3191,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":3193,"etf":3194,"change":577,"price":3195,"is_up":3100},"Utilities","XLU",39.97,{"name":3197,"etf":3198,"change":3199,"price":3200,"is_up":3100},"Comm Services","XLC",1.17,111.61,[3202,3206,3210,3214],{"ticker":3203,"name":3204,"price":3205,"change":1601,"is_up":3100},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3207,"name":3208,"price":3209,"change":2395,"is_up":3100},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3211,"name":3212,"price":3213,"change":1960,"is_up":3100},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3215,"name":3216,"price":3217,"change":3099,"is_up":3100},"IWM","iShares Russell 2000",283.39]