[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDY":3,"stock-historical-MDY":30,"homepage-market-summary":3114},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P MIDCAP 400 ETF Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9541,6.41408,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},672.27,669,675.984,664.84,669.66,2.61,0.39,941044.924885,717.35,568.21002,873259.4385121076,69.8,7906,{"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":17,"start_date":39,"end_date":5},507.28,831129,303362119.066539,32.07,"2025-04-23",[41,44,54,65,76,87,98,109,120,131,141,151,162,173,184,194,205,216,227,238,249,260,270,281,292,303,314,325,336,346,357,368,378,389,400,410,419,430,441,452,463,474,485,496,507,518,528,539,550,559,570,580,591,600,611,622,633,643,654,665,676,684,693,701,710,719,728,736,745,753,761,770,779,788,797,806,815,822,829,838,847,856,864,872,881,890,899,907,914,923,932,941,950,958,966,975,984,993,1002,1011,1016,1024,1032,1040,1048,1057,1066,1074,1082,1090,1099,1108,1117,1125,1134,1142,1150,1156,1164,1172,1180,1188,1197,1205,1214,1223,1231,1240,1248,1255,1263,1270,1279,1288,1297,1305,1314,1323,1330,1339,1348,1356,1365,1374,1382,1391,1400,1408,1417,1425,1433,1442,1451,1458,1466,1475,1484,1489,1497,1505,1514,1522,1531,1540,1548,1556,1564,1572,1580,1589,1596,1605,1614,1623,1630,1636,1644,1652,1660,1669,1677,1685,1691,1698,1705,1713,1720,1728,1737,1746,1755,1763,1770,1778,1786,1793,1801,1807,1815,1821,1828,1836,1843,1852,1859,1868,1875,1883,1890,1898,1906,1914,1923,1930,1938,1947,1955,1964,1972,1979,1986,1995,2002,2011,2019,2026,2035,2044,2053,2062,2070,2077,2085,2093,2101,2108,2116,2123,2130,2139,2146,2154,2162,2169,2177,2185,2194,2202,2210,2218,2227,2233,2240,2245,2251,2258,2265,2274,2281,2290,2296,2304,2312,2321,2329,2336,2345,2353,2360,2366,2374,2381,2389,2398,2404,2412,2420,2428,2436,2443,2451,2459,2467,2476,2483,2491,2499,2507,2515,2524,2532,2539,2547,2554,2561,2569,2576,2584,2592,2599,2607,2614,2622,2630,2637,2645,2652,2659,2667,2676,2685,2693,2700,2707,2715,2724,2732,2740,2749,2756,2763,2771,2779,2787,2794,2802,2810,2817,2826,2834,2841,2849,2857,2865,2872,2880,2888,2895,2902,2910,2917,2925,2934,2942,2949,2958,2966,2974,2982,2990,2998,3006,3014,3021,3030,3038,3045,3051,3060,3069,3076,3083,3090,3099,3107],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},13903,671.727,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",669.76,673.48,668.27,6.28,0.95,1121356.384369,15930,669.9674,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",656.9,664.635,653,663.38,6.67,1.02,860370.846305,14816,660.7081,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",662.4,662.498,656.54,656.71,-3.52,-0.53,494860.48273,12101,658.6906,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",661.52,663.4,656.39,660.23,-0.85,-0.13,474802.776003,11736,659.0673,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",662.14,664.21,657.75,661.08,-4.79,-0.72,681001.461818,12419,660.9702,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",665.27,667.46,661.66,665.87,2.13,0.32,751547.446907,12333,665.4423,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-24",664.01,666.2,660.47,663.74,-2.59,-0.39,600605.087204,10777,663.6044,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",668.26,671.625,666.12,666.33,-4.16,-0.62,522871.719657,12115,668.177,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":105,"volume":138,"transactions":139,"vwap":140},"2026-09-22",671.75,672.99,668.15,670.49,2.16,1106926.196225,14429,670.6318,{"date":142,"open":143,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",671.07,666.4,668.33,1.65,0.25,577121.665794,11599,668.6479,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-18",667.95,669.075,663.63,666.68,-2.75,-0.41,1138354.462041,13043,665.968,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-17",674.56,675.1,669.345,669.43,3.55,0.53,651839.942039,9968,670.6094,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-16",671.17,674.21,659.85,665.88,-3.97,-0.59,868463.489241,12821,667.2377,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":158,"volume":191,"transactions":192,"vwap":193},"2026-09-15",673.56,674.38,668.5425,669.85,-2.77,481503.292132,10628,670.0029,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-14",673.94,676.19,671.995,672.62,-6.06,-0.89,623441.55323,12263,673.6956,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-11",678.62,680.79,676.5,678.68,5.43,0.81,572394.865467,10522,678.807,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-10",676.05,678.08,672.44,673.25,-6.4,-0.94,372015.120278,8594,674.3924,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",685,686.11,679.23,679.65,-7.31,-1.06,440748.381736,10148,680.8697,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",691.7,692.515,686.51,686.96,-4.56,-0.66,582151.766227,12362,688.6638,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",686.85,693.22,686.562,691.52,0.88,0.13,427525.579623,8851,691.0822,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",688.65,690.64,683.93,5.71,0.83,454919.356407,9005,689.0419,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",681.15,685.56,680.58,684.93,4.98,0.73,454456.536231,10047,683.7113,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",683.13,686.26,678.6,679.95,-7.18,-1.04,621288.90346,11330,682.1682,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",690.18,690.89,685.6,687.13,-3.42,-0.5,596736.919066,9459,687.1285,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",699.18,700.91,690.14,690.55,-8.06,-1.15,445425.785835,9016,693.5396,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",699.33,700.055,695.785,698.61,0.21,0.03,367178.219767,8139,698.4197,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",693.7,700.28,693.215,698.4,4.4,0.63,351400.104895,8102,698.0457,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",697.47,691.62,694,-0.45,-0.06,521360.206882,10045,693.7919,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-24",698.28,699.07,692.58,694.45,-5.15,-0.74,461055.154063,7802,695.9149,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-21",700.85,701.24,696.685,699.6,3.33,0.48,579647.904897,11695,699.0481,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":201,"volume":375,"transactions":376,"vwap":377},"2026-08-20",698.1,702.24,695.97,696.27,-6.24,606663.298807,12250,698.1645,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-19",709.06,709.93,701.16,702.51,-1.67,-0.24,659498.696911,10427,703.8709,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-18",711.55,713.01,703.895,704.18,-11.17,-1.56,540119.841071,10755,706.7701,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":396,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-17",715.6,716.62,714.025,715.35,-0.22,403755.007285,9030,715.3847,{"date":411,"open":412,"high":25,"low":413,"close":414,"change":415,"percent_change":105,"volume":416,"transactions":417,"vwap":418},"2026-08-14",714.83,712.57,716.91,2.31,440576.389436,11114,716.1461,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",713.62,715.45,711.62,714.6,2.88,0.4,330476.799439,9389,713.796,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",713.4,713.57,708.24,711.72,2.67,0.38,367644.519417,8745,711.4907,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-11",707.8,712.43,707.49,709.05,2.07,0.29,385285.008932,8836,709.8793,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",708.43,709.66,705.86,706.98,-2.18,-0.31,411327.177289,8451,707.838,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-07",705.78,710.31,704.55,709.16,9.59,1.37,531739.184493,12118,708.3595,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",702.03,707.333,699.43,699.57,-2.41,-0.34,503609.11979,11078,701.7233,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",707.74,710.42,701.86,701.98,-4.5,-0.64,809066.145955,10022,705.2194,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",697.65,707.6,694.85,706.48,12.39,1.79,1384715.350428,21904,704.1447,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",687.64,694.25,686.58,694.09,7.77,1.13,577647.919129,12556,692.7558,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":83,"volume":525,"transactions":526,"vwap":527},"2026-07-31",690.08,691.2,680.68,686.32,-0.87,573107.120073,12803,686.5194,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",687.61,687.87,679.11,687.19,6.03,0.89,465437.286994,11975,684.3752,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",691.15,691.595,680.565,681.16,-11.81,-1.7,861793.151122,14168,684.4138,{"date":551,"open":521,"high":340,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",689.15,692.97,0.12,0.02,477685.140182,9488,692.4356,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",694.27,698.24,688.175,692.85,2.14,0.31,615695.317415,12116,692.0641,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":426,"volume":577,"transactions":578,"vwap":579},"2026-07-24",691.18,695.52,688.57,690.71,2.78,557950.196076,11291,691.7491,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",686,690.56,683.79,687.93,-2.2,-0.32,479209.730795,8178,687.2927,{"date":592,"open":593,"high":512,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",688.91,690.13,-0.3,-0.04,410881.761111,9915,691.0941,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",686.98,690.91,683.7,690.43,7.09,1.04,682609.587302,11906,689.0951,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",691.46,692.45,683.1,683.34,-5.41,-0.79,1009364.146127,13490,685.9921,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-17",686.49,693.27,684.79,688.75,-4.24,-0.61,572225.068853,12209,689.3409,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-16",686.35,695.26,692.99,3.5,0.51,581849.673679,11152,691.9312,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-15",690.99,693.3,685.81,689.49,0.3,0.04,453502.767767,10106,689.6916,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-14",691.5,693.49,687.16,689.19,3.21,0.47,646676.61356,11812,689.5239,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",689.53,691.22,684.44,685.98,-3.84,-0.56,566890.511687,9874,686.7173,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":342,"volume":683,"transactions":9,"vwap":681},"2026-07-10",691.40997,692.47998,685.12,689.82001,-0.4,613300,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",686.15002,694.10999,686.14001,690.21997,8.75,1.28,487400,{"date":694,"open":695,"high":669,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",683.46997,675.54999,681.46997,-6.65,-0.97,498400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",694.95001,696.37,686.41998,688.12,-8.54,-1.23,593600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",695.059998,698.96002,694.5,696.65997,2.96,0.43,431800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",699.79999,704.45001,687.28998,693.70001,-3.37,-0.48,677100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":201,"volume":735,"transactions":9,"vwap":733},"2026-07-01",699.90002,703.73999,695.64001,697.070007,-6.27,1019900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",698.28998,704.16998,696.54999,703.34003,5.42,0.78,1274600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":437,"volume":752,"transactions":9,"vwap":750},"2026-06-29",696.28003,698.030029,689.54999,697.91998,2.63,951900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":595,"volume":760,"transactions":9,"vwap":758},"2026-06-26",693.38,697.79999,690.97998,695.28998,-2.09,1242800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",696.53003,703.35999,693.95001,697.38,6.33,0.92,794300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",687.94,695.66998,687.81,691.049988,4.23,0.62,880400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",683.90997,692.26001,682.14001,686.82001,-7.01,-1.01,582900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",693.21997,695.85999,691.48999,693.83002,2.83,0.41,725500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",691.039978,692.42999,686.26001,691,5.13,0.75,761100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",694.59998,699.98999,684.29999,685.87,-8.45,-1.22,1365000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":759,"percent_change":595,"volume":821,"transactions":9,"vwap":820},"2026-06-16",698.080017,701.31,693.37,694.32001,868800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":436,"percent_change":437,"volume":828,"transactions":9,"vwap":827},"2026-06-15",702.53998,704.12,695.030029,696.40997,947600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",692.099976,696.97998,688.71997,693.73999,4.89,0.71,1020700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",676.34998,689.58002,675.52002,688.84998,17.01,2.53,1482700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",679.29999,686.72998,671.66998,671.84003,-9.84,-1.44,677000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":211,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",681.47998,689.66998,666.79999,681.67999,0.8,1455500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":147,"volume":871,"transactions":9,"vwap":869},"2026-06-08",679.32001,681.35999,675.40997,676.25,1.66,504800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",683.60999,684.14001,672.29999,674.59003,-13.3899,-1.95,518900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",685.40002,690.030029,684.21997,687.97998,2.48,0.36,602100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",683.090027,687.099976,681.40997,685.5,-0.65,-0.09,789600,{"date":900,"open":901,"high":902,"low":903,"close":686,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":686},"2026-06-02",678.72998,686.15997,678.46002,6.13,0.9,689600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":180,"percent_change":897,"volume":913,"transactions":9,"vwap":912},"2026-06-01",677.20001,682.039978,674.48999,680.02002,639800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",679.79999,682.53998,677.67999,680.60999,1.36,0.2,509500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-28",676.29999,681.53003,672.89001,679.25,0.69,0.1,714500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",682.89001,682.97998,677.97998,678.56,-2.51,-0.37,488800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",676.099976,681.23999,674.31,681.070007,10.42,1.55,766000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":212,"volume":957,"transactions":9,"vwap":955},"2026-05-22",668.65002,672.53003,665.92999,670.65002,5.4,729900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":554,"volume":965,"transactions":9,"vwap":963},"2026-05-21",660.63,667.12,655.91998,665.25,0.82,519300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",655.84998,664.58002,650.84003,664.42999,12.31,1.89,516600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",655.51001,656.35999,649.37,652.12,-6.26,-0.95,486100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",661.72998,664.46002,656.21002,658.38,-0.91,-0.14,586000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",663.62,665.19,658.22998,659.28998,-10.9,-1.63,676500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",670.53003,673.27002,667.41998,670.19,2.77,0.42,560200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1006,"change":1000,"percent_change":385,"volume":1015,"transactions":9,"vwap":1006},"2026-05-13",670.67999,663.71997,695400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",672.33002,661.16998,669.049988,-4.58,-0.68,533600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":385,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",676.20001,677.25,672.40002,673.63,-1.61,392900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":717,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",676.79999,677.22998,672.77002,675.23999,2.87,328000,{"date":1041,"open":1042,"high":895,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",684.96997,671.47998,672.37,-8.53,-1.25,606300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",677.58002,681.76001,675.59003,680.90002,12.07,1.8,665600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",664.62,669.70001,662.96997,668.83002,8.51,1.29,341700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":629,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",662.53003,666.59003,657.21997,660.32001,-4.03,541100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":321,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",667.049988,668.070007,663.19,664.34998,0.18,566100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":870,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",655.82001,664.97998,655.049988,664.16998,10.85,463700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",658.070007,659.31,650.40997,653.32001,-4.82,-0.73,638400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",663.96997,665.66998,656.15002,658.14001,-6.66,-1,569100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",665.20001,668.89001,662.38,664.79999,0.33,0.05,416000,{"date":1118,"open":963,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",667.77002,661.20001,664.46997,1.46,0.22,579200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",662.65002,666.099976,655.40997,663.01001,-0.08,-0.01,704400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",672.75,661.37,663.090027,-2.53,-0.38,570300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":180,"volume":1149,"transactions":9,"vwap":1147},"2026-04-21",670.96002,675.77002,664.090027,665.62,-3.96,621400,{"date":1151,"open":155,"high":1152,"low":155,"close":1153,"change":1154,"percent_change":777,"volume":1155,"transactions":9,"vwap":1153},"2026-04-20",669.94,669.58002,4.15,861900,{"date":1157,"open":1158,"high":1060,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",659.090027,658.59998,665.42999,12.72,1.95,696900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":921,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",652.27002,656.13,650.19,652.71002,1.31,455000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":595,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",652.78998,654.54999,649.40997,651.40002,-1.99,527200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":639,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",652.030029,654.92999,648.83002,653.39001,3.3,450100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",640.59003,650.56,640.059998,650.090027,6.9901,1.09,812500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":587,"volume":1204,"transactions":9,"vwap":1202},"2026-04-10",646.56,646.88,642.19,643.099976,-2.06,804100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",641.039978,647.77002,640.25,645.15997,1.48,0.23,831800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",643.12,647.81,640.52002,643.67999,17.79,2.84,1170200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":929,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",623.13,629,621.71002,625.89001,0.11,1020900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-06",621.29999,625.46002,618.10999,625.20001,2.8,0.45,526800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":930,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",612.19,628.14001,610.83002,622.40002,0.61,561600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":964,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",619.88,626.14001,621.78998,5.03,1119800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":716,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",606.58002,620.52002,604.59998,616.76001,17.73,1476900,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":618,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",610.42999,597.030029,599.030029,-4.77,1309900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",610.29999,612.030029,602.5,603.79999,-9.97,-1.62,1017600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",616.38,623.48999,613.35999,613.77002,-9.23,-1.48,1011600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",623.70001,626.35999,615.78003,623,5.21,0.84,1258300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1295,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",607.67999,620.85999,607.20001,617.78998,5.12,1299500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",613.97998,622.59998,610.59003,612.66998,11.2,1.86,2517400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",612.97998,614.62,597.15002,601.46997,-15.29,-2.48,2272400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1260,"change":1328,"percent_change":147,"volume":1329,"transactions":9,"vwap":1260},"2026-03-19",608.070007,620.21997,607.53003,1.53,1464300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",618.33002,623.15002,615.030029,615.22998,-5.77,-0.93,1177000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",618.90002,624.37,618.40997,621,5.6,0.91,792600,{"date":1349,"open":1350,"high":1351,"low":1334,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-16",617.84998,622.75,615.40002,4.39,0.72,2212200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-13",615.29999,619.21002,609.21997,611.01001,-0.76,-0.12,5579100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",618,620.38,611.39001,611.77002,-12.76,-2.04,1597000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":595,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",623.32001,628,620.31,624.53003,-1.91,1095600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-10",628.28998,636.58002,625.63,626.44,-2.8,-0.44,1364200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-09",617.84003,630.67999,608.91998,629.23999,6.16,0.99,2101400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",627.48999,620.090027,623.080017,-14.9,-2.34,1426700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-05",641.51001,647.01001,633.32001,637.97998,-8.96,-1.38,2061000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1132,"volume":1424,"transactions":9,"vwap":1422},"2026-03-04",649.83002,651.79999,642.12,646.94,-0.07,957100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1411,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1411},"2026-03-03",642.94,649.81,632.23999,-11.35,-1.72,2795500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",647.47998,659.71997,647.080017,658.35999,5.54,0.85,1670700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-27",650.82001,652.89001,646.71002,652.82001,-5.32,-0.81,1029000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1104,"change":1456,"percent_change":437,"volume":1457,"transactions":9,"vwap":1104},"2026-02-26",657.34998,660.080017,650.81,2.5,916600,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",657.91998,650.76001,655.64001,2.42,0.37,728700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-24",647.099976,654.16998,646.34003,653.21997,6.1,0.94,688000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-23",655.53998,656.78003,643.35999,647.12,-11.49,-1.74,1032400,{"date":1485,"open":980,"high":1127,"low":980,"close":1486,"change":1487,"percent_change":332,"volume":1488,"transactions":9,"vwap":1486},"2026-02-20",658.60999,4.11,975100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":83,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-19",651.52002,654.81,649.94,654.5,-0.02,614300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1038,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",651.90002,659.21002,650,654.63,0.44,1288700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-17",649.97998,653.64001,643.63,651.76001,1.1,0.17,1055000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1397,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",644.46997,654.090027,640.45001,650.65997,0.96,920600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",658.039978,662.59998,641.10999,644.5,-9.21,-1.41,1187300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",658.83002,661.17999,649.96002,653.71002,-1.65,-0.25,818600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":459,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-10",655.94,658.34003,653.97998,655.35999,-0.05,666200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1115,"volume":1555,"transactions":9,"vwap":1553},"2026-02-09",653.91998,657.42999,651.58002,655.66998,0.35,771900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":660,"volume":1563,"transactions":9,"vwap":1561},"2026-02-06",642.98999,656.030029,642,655.32001,20.38,2184900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":72,"volume":1571,"transactions":9,"vwap":1569},"2026-02-05",633.41998,640.46997,632.47998,634.94,-3.38,960300,{"date":1573,"open":1574,"high":1560,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-04",637.29999,630.73999,638.32001,4.44,0.7,1192700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",634.70001,639.030029,626.71997,633.88,1.19,0.19,1208600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1303,"percent_change":964,"volume":1595,"transactions":9,"vwap":1594},"2026-02-02",625.35999,634.88,624.72998,632.69,741200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-30",629.47998,634.34003,623.33002,627.57001,-5.58,-0.88,1374300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-29",636.91998,637.87,625.62,633.15002,-1.17,-0.18,986600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-28",637.39001,638.41998,632.87,634.32001,-1.45,-0.23,1005300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":342,"percent_change":1132,"volume":1629,"transactions":9,"vwap":1628},"2026-01-27",636.15997,636.71997,633.38,635.77002,584200,{"date":1631,"open":1632,"high":1192,"low":1633,"close":1634,"change":587,"percent_change":1546,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",637.42999,634.15997,635.83002,934700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":786,"volume":1643,"transactions":9,"vwap":1641},"2026-01-23",641.33002,642.26001,633.94,636.15002,-6.46,709600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":555,"volume":1651,"transactions":9,"vwap":1649},"2026-01-22",646.96997,648.78998,641.29999,642.60999,0.16,1057100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":503,"volume":1659,"transactions":9,"vwap":1657},"2026-01-21",635.71997,645.72998,635.10999,642.45001,11.28,1357300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",631.10999,637.62,629.40002,631.16998,-8.68,-1.36,1275900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":595,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",641.28998,642.40997,638.12,639.84998,-1.9301,789400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-15",637.67999,644.19,641.78003,7.47,1.18,978600,{"date":1686,"open":1594,"high":1687,"low":1688,"close":1689,"change":332,"percent_change":930,"volume":1690,"transactions":9,"vwap":1689},"2026-01-14",635.90997,630.96997,634.31,1231100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":920,"percent_change":1123,"volume":1697,"transactions":9,"vwap":1696},"2026-01-13",633.90997,636.14001,631.070007,633.67999,512700,{"date":1699,"open":1700,"high":1618,"low":1701,"close":1702,"change":1473,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-12",628.030029,626.62,632.32001,0.15,819100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1440,"volume":1712,"transactions":9,"vwap":1710},"2026-01-09",628.5,632.21002,626.10999,631.38,5.34,850800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":415,"percent_change":1464,"volume":1719,"transactions":9,"vwap":1718},"2026-01-08",621.90002,627.34998,621.16998,626.039978,667800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":94,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",628.54999,629.46997,622.090027,623.72998,-4.54,857600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-06",618.070007,628.77002,616.82001,628.27002,8.91,1.44,1371000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",613.13,621.44,612.34998,619.35999,8.05,1.32,1466600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-02",605.88,612.38,603.37,611.31,8.03,1.33,968800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":786,"volume":1762,"transactions":9,"vwap":1760},"2025-12-31",609.14001,609.59003,603.01001,603.28003,-6.17,730800,{"date":1764,"open":1765,"high":1766,"low":1360,"close":1767,"change":1768,"percent_change":481,"volume":1769,"transactions":9,"vwap":1767},"2025-12-30",611.67999,612.17999,609.45001,-2.1,665100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":629,"volume":1777,"transactions":9,"vwap":1775},"2025-12-29",613.65997,615.83002,610.31,611.54999,-3.78,559100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":555,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",614.81,615.58002,613,615.33002,0.14,420400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":905,"percent_change":1703,"volume":1792,"transactions":9,"vwap":1791},"2025-12-24",614.98999,616.56,613.20001,615.19,558900,{"date":1794,"open":1317,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-23",616.47998,612.59003,614.28998,-1.8,-0.29,663700,{"date":1802,"open":1283,"high":1730,"low":1283,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-22",616.090027,4.52,0.74,1101000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":638,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-19",606.51001,611.79999,606.27002,611.57001,0.58,1143100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1325,"change":436,"percent_change":1503,"volume":1820,"transactions":9,"vwap":1325},"2025-12-18",610.65002,614,606.65997,653200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":157,"percent_change":341,"volume":1827,"transactions":9,"vwap":1826},"2025-12-17",609.21002,614.070007,604.65002,605.40002,612500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":127,"volume":1835,"transactions":9,"vwap":1833},"2025-12-16",611.23999,613.15997,604.88,608.15002,-3.79,940000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1611,"percent_change":1842,"volume":821,"transactions":9,"vwap":1841},"2025-12-15",615.92999,616.84998,609.96002,611.94,-0.19,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-12",621.96997,622.78998,611.32001,613.10999,-8.13,-1.31,1175900,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":50,"volume":1858,"transactions":9,"vwap":1856},"2025-12-11",614.69,622.030029,621.23999,5.87,1451800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-10",604.95001,617.15997,604.25,615.37,11.47,1.9,1386900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1389,"percent_change":1423,"volume":1874,"transactions":9,"vwap":1873},"2025-12-09",602.65002,608.81,602.40002,603.90002,867700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":299,"volume":1882,"transactions":9,"vwap":1880},"2025-12-08",608.080017,608.41998,603.23999,604.34003,-3.04,868000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1212,"percent_change":650,"volume":1889,"transactions":9,"vwap":1888},"2025-12-05",607.34998,610.58002,606.01001,607.38,1135800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":716,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-04",603.65002,608.96002,603.28998,607.15002,0.49,790900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":929,"volume":1905,"transactions":9,"vwap":1903},"2025-12-03",599.51001,604.90002,599,604.19,4.17,784700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":458,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-02",604.37,605.01001,599.67999,600.02002,-0.36,746700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-01",599.47998,606.5,599.44,602.20001,-3.28,-0.54,995000,{"date":1924,"open":1925,"high":1926,"low":1872,"close":1927,"change":1928,"percent_change":1896,"volume":1929,"transactions":9,"vwap":1927},"2025-11-28",603.53998,606.33002,605.47998,2.98,804900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1274,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1274},"2025-11-26",598.59998,606.56,598.049988,3.62,0.6,1022400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-25",588.45001,599.57001,588.039978,598.88,11.07,1.88,1001800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1473,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",583.01001,589.65997,581.71002,587.81,5.49,1172700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-21",570.51001,585.59003,570.15002,582.32001,13.69,2.41,1662900,{"date":1965,"open":1966,"high":1967,"low":26,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-20",585.030029,587.73999,568.63,-9.26,-1.6,1634300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1578,"percent_change":554,"volume":1978,"transactions":9,"vwap":1977},"2025-11-19",577.56,581.52002,574.85999,577.89001,1013900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":973,"percent_change":1114,"volume":1985,"transactions":9,"vwap":1984},"2025-11-18",572.27002,580.15002,571.44,577.19,1123800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-17",584.38,586.45001,573.45001,575.29999,-10.86,-1.85,1800400,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":813,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-14",580.049988,589.57001,586.15997,-0.21,932400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-13",595.59998,598.78003,585.54999,587.38,-11.25,-1.88,1278200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1554,"volume":2018,"transactions":9,"vwap":2016},"2025-11-12",597.72998,602.090027,597.65997,598.63,2.09,691900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1495,"percent_change":-6,"volume":2025,"transactions":9,"vwap":2024},"2025-11-11",595.46002,598.56,594.01001,596.53998,681600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-10",597.35999,598.90002,591.47998,596.56,3.78,0.64,865200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-07",582,592.84003,581.60999,592.78003,6.77,1.16,933900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-06",592.10999,594.31,583.89001,586.01001,-5.42,-0.92,1551500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-05",587.59003,595.29999,586.92999,591.42999,3.84,0.65,1096000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2055,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2055},"2025-11-04",585.37,590,584.5,-5.11,-0.86,635600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":1546,"volume":2076,"transactions":9,"vwap":2073},"2025-11-03",591.85999,592.70001,585.35999,-0.28,873400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1246,"volume":2084,"transactions":9,"vwap":2082},"2025-10-31",590.67999,594.33002,587.92999,592.97998,3.59,737500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":734,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-30",591.12,597.29999,589.27002,589.39001,-1.05,811700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":492,"volume":2100,"transactions":9,"vwap":2098},"2025-10-29",597.44,602.54999,592.71997,595.65997,-3.81,1151500,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1603,"volume":2107,"transactions":9,"vwap":2105},"2025-10-28",604.45001,598.95001,599.46997,-5.3101,707200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":437,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",606.60999,607.76001,603.12,604.78003,2.3101,986100,{"date":2117,"open":2118,"high":2119,"low":1872,"close":2120,"change":2121,"percent_change":169,"volume":2122,"transactions":9,"vwap":2120},"2025-10-24",605.81,606.12,602.46997,3.18,577200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1752,"percent_change":920,"volume":2129,"transactions":9,"vwap":2128},"2025-10-23",592.85999,600.22998,592.33002,599.28998,692000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-22",597.34003,599.37,588.65997,591.26001,-6.79,-1.14,750300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1934,"change":2144,"percent_change":1554,"volume":2145,"transactions":9,"vwap":1934},"2025-10-21",595.46997,599.98999,593.48999,2.1,556700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":606,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-20",593.64001,596.66998,592.62,595.95001,1.2,653500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":320,"volume":2161,"transactions":9,"vwap":2159},"2025-10-17",586.10999,590.049988,584.66998,588.85999,1.25,588200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":233,"percent_change":708,"volume":2168,"transactions":9,"vwap":2167},"2025-10-16",595.81,596.34003,584.77002,587.60999,1677900,{"date":2170,"open":2171,"high":2172,"low":2065,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-15",598.45001,600.94,594.91998,0.54,0.09,582300,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-14",582.70001,597.42999,594.38,5.46,0.93,1038300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-13",584.87,590.97998,584.12,588.91998,11.15,1.93,953000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1388,"volume":2201,"transactions":9,"vwap":2199},"2025-10-10",595.25,596.65997,577.15002,577.77002,-16.66,1101200,{"date":2203,"open":2204,"high":2014,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-09",600.31,592.96997,594.42999,-6.54,-1.09,668900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1398,"volume":2217,"transactions":9,"vwap":2215},"2025-10-08",597.46002,601.71997,594.58002,600.96997,5.9,952900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-07",602.62,603.39001,593.34998,595.070007,-6.5,-1.08,1470900,{"date":2228,"open":2229,"high":1259,"low":2230,"close":2231,"change":535,"percent_change":1703,"volume":2232,"transactions":9,"vwap":2231},"2025-10-06",603.29999,599.35999,601.57001,623500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2192,"percent_change":105,"volume":2239,"transactions":9,"vwap":2238},"2025-10-03",600.58002,604.20001,599.58002,600.67999,657300,{"date":2241,"open":2242,"high":2230,"low":2243,"close":2244,"change":743,"percent_change":256,"volume":1213,"transactions":9,"vwap":2244},"2025-10-02",597.63,593.96997,598.75,{"date":2246,"open":2247,"high":2029,"low":2247,"close":2248,"change":2249,"percent_change":1114,"volume":2250,"transactions":9,"vwap":2248},"2025-10-01",593.42999,597.96997,1.9399,651300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":929,"percent_change":554,"volume":2257,"transactions":9,"vwap":2256},"2025-09-30",594.19,596.77002,590.78003,596.030029,514400,{"date":2259,"open":2260,"high":2230,"low":2261,"close":2262,"change":2263,"percent_change":406,"volume":2264,"transactions":9,"vwap":2262},"2025-09-29",598.96997,593.71997,595.34003,-1.34,764900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-26",591.90002,597.049988,591.28998,596.67999,5.97,1.01,853600,{"date":2275,"open":1998,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":672,"volume":2280,"transactions":9,"vwap":2278},"2025-09-25",591.48999,587.14001,590.71002,-3.32,594500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-24",599.29999,601.030029,593.92999,594.030029,-4.59,-0.77,523200,{"date":2291,"open":2292,"high":1825,"low":2293,"close":2294,"change":459,"percent_change":1546,"volume":2295,"transactions":9,"vwap":2294},"2025-09-23",600.15997,597.71002,598.62,557000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1131,"volume":2303,"transactions":9,"vwap":2301},"2025-09-22",597.66998,600.19,595.40997,598.92999,-0.49,646700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-19",604.69,597.87,599.41998,-6.2,-1.02,1140600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-18",601.02002,606.69,599.77002,605.62,7.33,1.23,989200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":897,"volume":2328,"transactions":9,"vwap":2326},"2025-09-17",600.42999,608.78998,593.71002,598.28998,-0.52,852800,{"date":2330,"open":2331,"high":1319,"low":2332,"close":2333,"change":1537,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-16",600.25,595.72998,598.81,-0.27,451700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-15",601.58002,604.39001,599.66998,600.46002,-0.16,-0.03,761200,{"date":2346,"open":2347,"high":2348,"low":2204,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-12",605.15002,606.52002,600.62,-6.75,-1.11,542400,{"date":2354,"open":2260,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1407,"transactions":9,"vwap":2357},"2025-09-11",607.53998,597.85999,607.37,10.08,1.69,{"date":2361,"open":2362,"high":1319,"low":2363,"close":2364,"change":1538,"percent_change":596,"volume":2365,"transactions":9,"vwap":2364},"2025-09-10",597.57001,595.080017,597.28998,484800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":990,"volume":2373,"transactions":9,"vwap":2371},"2025-09-09",601.84003,602.19,595.87,597.53998,-5.5,553000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1703,"percent_change":555,"volume":2380,"transactions":9,"vwap":2379},"2025-09-08",603.45001,603.90997,598.84003,603.039978,834900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":661,"volume":2388,"transactions":9,"vwap":2386},"2025-09-05",603,607.84998,598.23999,602.89001,2.82,512400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-04",592.98999,600.21997,591.32001,600.070007,8.56,1.45,614800,{"date":2399,"open":2400,"high":2056,"low":2401,"close":2402,"change":1106,"percent_change":2403,"volume":1595,"transactions":9,"vwap":2402},"2025-09-03",591.22998,588.26001,591.51001,-0.17,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":341,"volume":2411,"transactions":9,"vwap":2409},"2025-09-02",588.64001,592.87,587.47998,592.51001,-2.65,512500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":726,"volume":2419,"transactions":9,"vwap":2417},"2025-08-29",598.31,599.099976,593.030029,595.15997,-2.88,855400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":256,"volume":2427,"transactions":9,"vwap":2425},"2025-08-28",599.049988,599.15997,594.79999,598.039978,0.77,617000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2033,"volume":2435,"transactions":9,"vwap":2433},"2025-08-27",592.049988,598.40002,592.039978,597.27002,3.81,1606600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1008,"percent_change":661,"volume":2442,"transactions":9,"vwap":2441},"2025-08-26",591.92999,595.21997,591.67999,593.46002,704200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-25",594.35999,594.5,590.69,-4.87,-0.82,720800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1008,"volume":2458,"transactions":9,"vwap":2456},"2025-08-22",582.090027,597.90997,581.90002,595.56,16.03,1520500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1363,"volume":2466,"transactions":9,"vwap":2464},"2025-08-21",576.91998,580.5,575.90997,579.53003,-0.6999,377800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-20",581.40997,583.030029,577.17999,580.22998,-2.47,-0.42,439200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2179,"change":2481,"percent_change":1080,"volume":2482,"transactions":9,"vwap":2179},"2025-08-19",581.91998,587.46997,580.91998,1.06,426100,{"date":2484,"open":2462,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-18",581.92999,579.5,581.64001,1.59,0.27,1002100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1997,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1997},"2025-08-15",583.71002,583.95001,579.71997,-2.99,-0.51,613000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2263,"volume":2506,"transactions":9,"vwap":2504},"2025-08-14",584.27002,584.56,580.039978,583.039978,-7.89,824400,{"date":2508,"open":2509,"high":2510,"low":2179,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-13",583.78998,591.030029,590.92999,8.98,1.54,680200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-12",572.039978,582.10999,570.71997,581.95001,13.05,2.29,825300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":116,"volume":2531,"transactions":9,"vwap":2529},"2025-08-11",571.78003,573.76001,567.90002,568.90002,-2.22,434700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":897,"percent_change":1495,"volume":2538,"transactions":9,"vwap":2537},"2025-08-08",573.56,574.71997,570.20001,571.12,427700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":406,"volume":2546,"transactions":9,"vwap":2544},"2025-08-07",578.15997,578.21002,568.89001,571.21002,-1.24,551600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1537,"percent_change":1799,"volume":2553,"transactions":9,"vwap":2552},"2025-08-06",573.98999,574.31,570.46997,572.45001,509700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1799,"percent_change":1546,"volume":2560,"transactions":9,"vwap":2559},"2025-08-05",574.95001,576.070007,569.37,574.099976,615900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1064,"volume":2568,"transactions":9,"vwap":2566},"2025-08-04",570.53003,574.41998,569.70001,574.39001,7.3,593400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1045,"percent_change":1286,"volume":2575,"transactions":9,"vwap":2574},"2025-08-01",568.17999,569.56,559.89001,567.090027,885800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2207,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-31",579.32001,582.77002,574.81,575.62,-1.12,630300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":71,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-30",586.76001,588.16998,578.95001,582.15997,-0.6,577900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":618,"percent_change":83,"volume":2598,"transactions":9,"vwap":2597},"2025-07-29",589.12,589.45001,583.73999,585.67999,571800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":406,"volume":2606,"transactions":9,"vwap":2604},"2025-07-28",589.21997,589.42999,585,586.46997,-1.3001,516500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1346,"volume":1081,"transactions":9,"vwap":2612},"2025-07-25",585.46997,588.25,581.34998,587.77002,5.28,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":223,"volume":2621,"transactions":9,"vwap":2619},"2025-07-24",585.5,586.47998,582.31,582.48999,-5.54,544000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":964,"volume":2629,"transactions":9,"vwap":2627},"2025-07-23",587.15997,588.38,585.38,588.030029,4.77,546700,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":1064,"volume":2636,"transactions":9,"vwap":2634},"2025-07-22",576.90997,584.20001,583.26001,7.45,1024400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":127,"volume":2644,"transactions":9,"vwap":2642},"2025-07-21",580.78003,581.31,575.5,575.81,-3.61,575200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1921,"percent_change":897,"volume":2651,"transactions":9,"vwap":2650},"2025-07-18",582.35999,582.46997,577.21002,579.41998,755200,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":1195,"volume":2658,"transactions":9,"vwap":2656},"2025-07-17",573.080017,581.01001,579.96002,6.24,903100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":661,"volume":2666,"transactions":9,"vwap":2664},"2025-07-16",572.84998,574.40997,565.42999,573.71997,2.6899,716800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-15",583.02002,583.56,570.76001,571.030029,-10.16,-1.75,463300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-14",578.15002,581.56,577.54999,581.19,1.96,0.34,403000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1603,"volume":2692,"transactions":9,"vwap":2690},"2025-07-11",580.59003,581.45001,578.27002,579.22998,-5.17,637100,{"date":2694,"open":2695,"high":1952,"low":2696,"close":2697,"change":2698,"percent_change":661,"volume":2699,"transactions":9,"vwap":2697},"2025-07-10",581.21997,580.76001,584.40002,2.74,852600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1962,"percent_change":1009,"volume":2706,"transactions":9,"vwap":2705},"2025-07-09",581.87,582.099976,577.45001,581.65997,504100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1009,"volume":2714,"transactions":9,"vwap":2712},"2025-07-08",577.53998,582.13,577.23999,579.25,2.43,799500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-07",579.030029,583.090027,573.26001,576.82001,-5.61,-0.96,620300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":169,"volume":2731,"transactions":9,"vwap":2729},"2025-07-03",580.79999,583.84998,580.48999,582.42999,3.09,391600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1398,"volume":2739,"transactions":9,"vwap":2737},"2025-07-02",573.88,579.40002,571.81,579.34003,5.6801,862200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-01",564.77002,577.62,564.32001,573.65997,7.18,1.27,1138500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2343,"percent_change":1132,"volume":2755,"transactions":9,"vwap":2754},"2025-06-30",567.63,567.78998,564.46002,566.47998,1257500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2747,"percent_change":1123,"volume":2762,"transactions":9,"vwap":2761},"2025-06-27",566.40002,570.21002,563.29999,566.51001,983200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":920,"volume":2770,"transactions":9,"vwap":2768},"2025-06-26",559.92999,565.58002,559.59003,565.23999,7.57,1020000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1449,"volume":2778,"transactions":9,"vwap":2776},"2025-06-25",562.28003,562.5,556.82001,557.66998,-4.55,693700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":768,"volume":2786,"transactions":9,"vwap":2784},"2025-06-24",560.40002,563.40997,558.33002,562.21997,5.1299,946100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":276,"percent_change":905,"volume":2793,"transactions":9,"vwap":2792},"2025-06-23",550.58002,557.56,547.049988,557.090027,783900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1912,"volume":2801,"transactions":9,"vwap":2799},"2025-06-20",555,555.96002,549.72998,552.10999,-2.01,905400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":437,"volume":2809,"transactions":9,"vwap":2807},"2025-06-18",552.31,558.46997,551.35999,554.12,2.11,582500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1096,"percent_change":524,"volume":2816,"transactions":9,"vwap":2815},"2025-06-17",552.73999,555.92999,551.65997,552.01001,544100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-16",555.65997,559.77002,553.96997,556.83002,6.26,1.14,1426200,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":1001,"transactions":9,"vwap":2831},"2025-06-13",552.77002,556.87,548.53003,550.57001,-8.62,-1.54,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1896,"percent_change":2175,"volume":2840,"transactions":9,"vwap":2839},"2025-06-12",555.16998,559.23999,554.28998,559.19,730300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2327,"volume":2848,"transactions":9,"vwap":2846},"2025-06-11",562.96002,563.67999,557.13,558.70001,-2.93,565300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":105,"volume":2856,"transactions":9,"vwap":2854},"2025-06-10",561.57001,563.73999,559.70001,561.63,1.78,615400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2489,"volume":2864,"transactions":9,"vwap":2862},"2025-06-09",560.53003,562.81,557.46997,559.84998,1.49,853900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2182,"percent_change":1398,"volume":2871,"transactions":9,"vwap":2870},"2025-06-06",558.76001,559.44,555.90002,558.35999,661700,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":82,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-05",554.34003,556.46002,550.02002,552.90002,-0.15,552700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":1621,"volume":2887,"transactions":9,"vwap":2885},"2025-06-04",555.23999,556.92999,553.67999,553.75,-1.26,463200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2041,"percent_change":2319,"volume":2894,"transactions":9,"vwap":2893},"2025-06-03",548.65002,555.89001,546.69,555.01001,1082700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":726,"percent_change":897,"volume":2901,"transactions":9,"vwap":2900},"2025-06-02",547.5,548.53998,540.42999,548.23999,758400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":158,"volume":2909,"transactions":9,"vwap":2907},"2025-05-30",548.54999,550.88,544.059998,548.71997,-2.25,635100,{"date":2911,"open":2828,"high":2912,"low":2913,"close":2914,"change":948,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-29",553.77002,546.40997,550.96997,0.28,488900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1850,"volume":2924,"transactions":9,"vwap":2922},"2025-05-28",556.090027,557.19,548.82001,549.41998,-7.28,576500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-27",551.47998,556.71002,547.91998,556.70001,12.04,2.21,1429100,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2342,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",538.059998,546.32001,537.75,544.65997,-0.9,666000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":492,"percent_change":1363,"volume":2948,"transactions":9,"vwap":2947},"2025-05-22",544.54999,548.70001,542.5,545.56,751700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-21",556.12,557.27002,545.96002,546.20001,-15.01,-2.67,768400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2075,"volume":2965,"transactions":9,"vwap":2963},"2025-05-20",562.35999,563.75,559.35999,561.21002,-1.55,682600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1140,"volume":2973,"transactions":9,"vwap":2971},"2025-05-19",557.54999,563.21997,557.28998,562.76001,-2.17,773900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1195,"volume":2981,"transactions":9,"vwap":2979},"2025-05-16",559.69,564.97998,557.26001,564.92999,6.09,805900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1753,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-15",555.73999,559.14001,553.64001,558.84003,0.24,827200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":587,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",559.039978,560.080017,556.41998,557.51001,-1.78,827100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":566,"volume":3005,"transactions":9,"vwap":3003},"2025-05-13",559.15002,561.91998,558.15002,559.28998,1.74,821100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":2968,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2968},"2025-05-12",556.81,559.78003,553.070007,18.96,3.52,1100700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":896,"percent_change":1363,"volume":3020,"transactions":9,"vwap":3019},"2025-05-09",540.40002,541.27002,536.57001,538.59003,540900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-08",537.42999,543.98999,534.63,539.23999,6.6,1.24,597100,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":649,"volume":3037,"transactions":9,"vwap":3035},"2025-05-07",533,535.38,529.15002,532.64001,1.57,758700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1097,"volume":1697,"transactions":9,"vwap":3043},"2025-05-06",530.35999,535.34998,528.23999,531.070007,-3.89,{"date":3046,"open":3047,"high":3048,"low":3047,"close":3049,"change":2310,"percent_change":1842,"volume":3050,"transactions":9,"vwap":3049},"2025-05-05",531.77002,538.53998,534.96002,790000,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-02",530.59003,537.22998,530.22998,535.97998,12.32,2.35,917700,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-01",522.90002,529.25,519.78003,523.65997,2.86,0.55,890200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2225,"percent_change":2000,"volume":3075,"transactions":9,"vwap":3074},"2025-04-30",515.099976,522.030029,509.19,520.79999,973300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":364,"volume":2264,"transactions":9,"vwap":3081},"2025-04-29",518.19,524.41998,515.5,521.88,2.47,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1866,"percent_change":1464,"volume":3089,"transactions":9,"vwap":3088},"2025-04-28",518.099976,522.40002,514.059998,519.40997,671400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-04-25",516.58002,519.059998,513.46002,517.51001,-2.38,-0.46,646200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":104,"volume":3106,"transactions":9,"vwap":3104},"2025-04-24",510,520.65997,508.47,519.89001,10.86,734800,{"date":39,"open":3108,"high":3109,"low":35,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},515.60999,524.32001,509.029999,-6.58,-1.28,1274700,{"status":3115,"indices":3116,"watchlist":3155,"sectors":3177,"benchmarks":3224},"success",[3117,3124,3131,3137,3144,3150],{"symbol":3118,"name":3119,"price":3120,"change":3121,"pct_change":3122,"is_up":11,"sparkline":3123,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":3125,"name":3126,"price":3127,"change":3128,"pct_change":3129,"is_up":11,"sparkline":3130,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":3132,"name":3133,"price":3134,"change":3135,"pct_change":1080,"is_up":11,"sparkline":3136,"date":5},"DJI","DOW JONES",51268,91,"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":3138,"name":3139,"price":3140,"change":3141,"pct_change":3142,"is_up":11,"sparkline":3143,"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":3145,"name":3146,"price":3147,"change":3148,"pct_change":3122,"is_up":11,"sparkline":3149,"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":3151,"name":3152,"price":3153,"change":320,"pct_change":470,"is_up":11,"sparkline":3154,"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",[3156,3163,3170],{"symbol":3157,"name":3158,"price":3159,"change":3160,"pct_change":3161,"is_up":11,"sparkline":3162,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"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":3164,"name":3165,"price":3166,"change":3167,"pct_change":385,"is_up":3168,"sparkline":3169,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"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":3171,"name":3172,"price":3173,"change":3174,"pct_change":3175,"is_up":11,"sparkline":3176,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[3178,3183,3187,3191,3195,3199,3203,3207,3211,3215,3219],{"name":3179,"etf":3180,"change":3181,"price":3182,"is_up":11},"Technology","XLK",0.56,200.93,{"name":3184,"etf":3185,"change":277,"price":3186,"is_up":11},"Financials","XLF",53.88,{"name":3188,"etf":3189,"change":1354,"price":3190,"is_up":11},"Healthcare","XLV",167.37,{"name":3192,"etf":3193,"change":1554,"price":3194,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":3196,"etf":3197,"change":332,"price":3198,"is_up":11},"Consumer Staples","XLP",81.04,{"name":3200,"etf":3201,"change":1398,"price":3202,"is_up":11},"Energy","XLE",63.44,{"name":3204,"etf":3205,"change":2175,"price":3206,"is_up":11},"Industrials","XLI",170.1,{"name":3208,"etf":3209,"change":1170,"price":3210,"is_up":11},"Materials","XLB",49.5,{"name":3212,"etf":3213,"change":481,"price":3214,"is_up":3168},"Real Estate","XLRE",40.67,{"name":3216,"etf":3217,"change":1554,"price":3218,"is_up":11},"Utilities","XLU",39.97,{"name":3220,"etf":3221,"change":3222,"price":3223,"is_up":11},"Comm Services","XLC",1.17,111.61,[3225,3230,3234,3238],{"ticker":3226,"name":3227,"price":3228,"change":3229,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":3231,"name":3232,"price":3233,"change":255,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3235,"name":3236,"price":3237,"change":921,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3239,"name":3240,"price":3241,"change":3122,"is_up":11},"IWM","iShares Russell 2000",283.39]