[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFT":3,"stock-historical-MSFT":36,"homepage-market-summary":3160},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MSFT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Microsoft Corp","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Microsoft develops and licenses consumer and enterprise software. It is known for its Windows operating systems and Office productivity suite. The company is organized into three equally sized broad segments: productivity and business processes (legacy Microsoft Office, cloud-based Office 365, Exchange, SharePoint, Skype, LinkedIn, Dynamics), intelligence cloud (infrastructure- and platform-as-a-service offerings Azure, Windows Server OS, SQL Server), and more personal computing (Windows Client, Xbox, Bing search, display advertising, and Surface laptops, tablets, and desktops).","223,000","Redmond, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.7574,3.92,"Quarterly","2026-11-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},517.53,519.385,522.5,513.66,512.8,4.73,0.92,16940348.640582,402281,516.5215,553.71997,349.20001,31632405.422242768,82.3,10217,{"ticker":4,"total_count":37,"page":38,"page_size":39,"total_pages":38,"summary":40,"data":46},365,1,1000,{"period_high":41,"period_low":32,"average_volume":42,"total_volume":43,"period_return":44,"latest_close":21,"start_date":45,"end_date":5},555.45001,28183104,10286832860.982935,41.09,"2025-04-22",[47,48,58,69,80,91,102,113,124,135,146,157,168,179,190,201,212,223,234,245,256,267,278,289,300,311,322,333,344,354,365,376,386,397,408,419,428,439,449,460,470,481,491,502,512,523,534,545,556,567,577,588,599,610,620,629,638,647,656,665,673,681,690,699,708,717,725,732,741,750,758,767,776,785,793,802,810,819,828,836,845,854,862,869,878,887,896,905,914,923,931,940,949,957,966,975,983,992,1001,1010,1018,1027,1036,1045,1054,1062,1071,1080,1089,1098,1106,1115,1124,1132,1141,1150,1158,1166,1175,1184,1193,1201,1209,1218,1227,1235,1243,1252,1259,1268,1277,1285,1293,1302,1311,1320,1329,1336,1344,1351,1358,1366,1375,1383,1392,1401,1410,1418,1427,1435,1443,1451,1460,1468,1477,1486,1495,1504,1513,1522,1530,1537,1546,1555,1564,1573,1582,1590,1598,1607,1615,1624,1632,1640,1649,1658,1667,1676,1685,1694,1702,1711,1719,1727,1736,1744,1752,1761,1768,1777,1786,1794,1801,1809,1816,1824,1833,1840,1848,1855,1863,1872,1879,1886,1895,1902,1909,1918,1924,1933,1942,1951,1960,1968,1976,1983,1991,2000,2007,2016,2024,2033,2041,2049,2057,2066,2074,2083,2092,2099,2107,2116,2125,2132,2140,2149,2157,2166,2174,2181,2189,2197,2205,2211,2218,2225,2234,2242,2249,2258,2266,2274,2282,2291,2299,2306,2313,2321,2328,2335,2344,2352,2358,2366,2373,2382,2391,2399,2406,2414,2421,2430,2438,2446,2452,2459,2468,2477,2485,2493,2500,2507,2514,2522,2529,2537,2545,2553,2561,2568,2576,2584,2591,2600,2608,2617,2625,2630,2639,2646,2654,2663,2670,2677,2683,2692,2700,2707,2714,2720,2729,2736,2744,2751,2758,2765,2771,2779,2787,2794,2801,2810,2819,2826,2834,2841,2848,2856,2864,2873,2881,2890,2899,2908,2917,2924,2931,2939,2946,2954,2962,2970,2979,2988,2996,3004,3013,3022,3029,3035,3042,3051,3058,3066,3073,3082,3090,3098,3106,3114,3121,3129,3136,3145,3153],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":49,"open":50,"high":51,"low":52,"close":25,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-01",519.88,522.85,512.17,-0.1,-0.02,19732128.180388,454565,515.2157,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-30",511.61,519.83,510.31,512.9,3.94,0.77,27223264.633875,511531,515.0779,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-29",508.31,513.64,502.4,508.96,-0.26,-0.05,21341832.293104,427389,508.6122,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",505.47,513.33,502.22,509.22,-6.95,-1.35,19626939.79751,504776,508.9054,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-25",499.035,519.4,497.25,516.17,18.24,3.66,38193112.834108,785141,514.718,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",495.07,498.9,491.22,497.93,-2.66,-0.53,16657643.497618,377451,495.9752,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",500.755,509.44,495.88,500.59,2.59,0.52,19445555.523738,447445,500.9369,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",507.32,508.5,493.65,498,-3.61,-0.72,21652838.382225,500419,497.9427,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",494.945,501.87,491.33,501.61,7.83,1.59,27959944.53236,513057,498.2896,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",497.965,498.65,491.1,493.78,-3.97,-0.8,39622288.835584,374307,494.3629,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",497.795,501.47,493.17,497.75,7.45,1.52,17889521.319454,370062,497.0115,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",493.03,495.97,487.23,490.3,-6.82,-1.37,16670304.066612,390029,491.7514,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",500.06,505.9,495.54,497.12,-8.29,-1.64,17364758.789146,397505,498.7027,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",497.06,509.95,495.3416,505.41,9.78,1.97,23143857.155137,535609,504.1173,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",495.65,498.97,492.58,495.63,3.19,0.65,14998500.10444,330291,495.7247,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",488.32,494.52,486,492.44,0.79,0.16,16038805.238725,354683,491.743,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",493.07,494.39,489.8,491.65,-2.3,-0.47,12889572.03324,346134,492.037,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-08",493.01,495.19,490.15,493.95,-5.75,-1.15,18882338.098502,482656,493.0888,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",510,511,499.36,499.7,-10.42,-2.04,18101758.878859,414427,501.1874,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",501.66,515.65,500.8,510.12,13.3,2.68,24125894.789439,531931,510.9076,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-02",499.85,500.27,493.81,496.82,-4.2,-0.84,14678042.132798,386502,496.9016,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-01",497.52,505.97,496.78,501.02,-6.27,-1.24,21136924.220002,448832,501.4654,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-31",510.38,512.19,506.39,507.29,-6.24,-1.22,27216285.740248,443782,508.7412,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",505.33,517.78,504.8675,513.53,8.47,1.68,29207325.163385,626197,513.4164,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-27",494.88,506.48,490.08,505.06,8.69,1.75,28688756.316431,564057,502.7514,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-26",487.85,497.4,487.31,496.37,4.66,0.95,20758853.846318,386297,494.79,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-25",485.44,492.435,484.3,491.71,4.4,0.9,19518987.275228,333508,489.8712,{"date":345,"open":346,"high":347,"low":348,"close":326,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",483.205,490.605,481.86,4.07,0.84,17230751.766085,462762,487.5048,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-21",479.88,486.36,478.53,483.24,2.09,0.43,22510774.571903,347795,483.0192,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-20",483.3,484.16,479.5,481.15,-3.16,-0.65,18315753.011733,352425,481.5545,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":263,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-19",480.065,489.3,479.36,484.31,0.56,19779882.927011,409062,484.0743,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-18",481.54,484.27,477.1505,481.63,1.28,0.27,23714829.459868,482115,481.726,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-17",490.14,492.66,478.41,480.35,-15.05,-3.04,28250179.020741,624733,482.1431,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-14",496.355,500.01,493.92,495.4,-1.48,-0.3,15779420.469666,370385,496.4905,{"date":420,"open":421,"high":422,"low":236,"close":423,"change":424,"percent_change":340,"volume":425,"transactions":426,"vwap":427},"2026-08-13",493.265,501.34,496.88,4.45,22080633.387052,470271,496.5854,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",499.99,501.5,491.52,492.43,-11.38,-2.26,27275030.398413,563775,493.9117,{"date":440,"open":441,"high":302,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",504.33,499.55,503.81,-2.25,-0.44,22963348.229342,468284,502.9044,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",503.44,513.73,502.27,506.06,6.07,1.21,31432598.240915,660264,507.2686,{"date":461,"open":462,"high":463,"low":464,"close":430,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",499.21,505.18,498.73,0.13,0.03,27586874.739317,590706,501.3547,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",488.55,501.555,488.52,499.86,12.4,2.54,35033303.405168,692421,497.0459,{"date":482,"open":410,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",498.24,485.68,487.46,-5.35,-1.09,32955999.984705,701873,489.6941,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",480.9,499.4399,479.17,492.81,5.16,1.06,50373002.791188,973109,493.3487,{"date":503,"open":504,"high":228,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",476.125,475,487.65,22.93,4.93,64230879.989285,1355278,486.8779,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",450,466.84,449.33,464.72,13.62,3.02,60535988.939927,1163549,460.8745,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",437.9,458.69,432.44,451.1,60.56,15.51,109206104.048305,2217478,448.7298,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",393.4,401.25,388.74,390.54,-2.81,-0.71,41252836.802167,772737,394.4917,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",393.16,400.32,391.3,393.35,4.25,1.09,32167998.641027,652782,395.6826,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",390.08,394.2,387.99,389.1,7.4,1.94,27727545.28748,621902,390.9207,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":466,"volume":574,"transactions":575,"vwap":576},"2026-07-24",387.05,389.03,380.65,381.7,0.12,27425460.627183,529001,383.3251,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",389.965,391.78,377.39,381.58,-8.76,-2.24,30042742.290433,652083,382.2772,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",399.58,401,386.96,390.34,-7.41,-1.86,28142519.346701,600747,390.0619,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",398.805,401.47,396.32,397.75,-4.54,-1.13,24126657.973974,504717,398.6721,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":306,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",391.41,403.18,389.65,402.29,2.15,27915762.31429,622404,398.9157,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-17",394.85999,398.39001,389.39001,393.82001,-7.28,-1.82,33010300,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-16",398.31,405.98999,392.049988,401.10001,5.47,1.38,37047400,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-15",387.79999,398.95999,386.39999,395.63,10.7,2.78,36253700,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-14",382.82001,388.19,378.64999,384.92999,-6.06,-1.55,27863900,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-13",387.75,393.64999,384.14999,390.98999,5.89,1.53,28914900,{"date":666,"open":640,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",391.91,381.5,385.10001,0.74,0.19,24644600,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":393,"volume":680,"transactions":9,"vwap":678},"2026-07-09",374.45001,384.64999,373.35001,384.35999,1.02,31083200,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-08",384.029999,385.31,381.32999,383.34,-5.5,-1.41,25908300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",392.48999,395.57001,388.22,388.84,2.1,0.54,29297500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",387.040009,389.14999,381.22,386.73999,-3.75,-0.96,34224500,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",384.48001,392.20001,383.70001,390.48999,6.21,1.62,42128900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":519,"volume":724,"transactions":9,"vwap":722},"2026-07-01",380.82999,388.82999,374.89001,384.28,11.26,48065800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":424,"percent_change":456,"volume":731,"transactions":9,"vwap":730},"2026-06-30",371.029999,374.14999,367.45001,373.019989,44945700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",377.5,380.5,359.89999,368.57001,-4.4,-1.18,51229900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",357.14999,376.60999,355.42999,372.97,20.14,5.71,186201600,{"date":751,"open":752,"high":753,"low":32,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",362.76999,364.23001,352.82999,-12.63,-3.46,66179000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",371.57001,378.88,364.78,365.45999,-8.48,-2.27,44509900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",372.38,377.22,370.67001,373.94,6.6,1.8,40647600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",375.73999,381.63,367.070007,367.34,-12.06,-3.18,45171100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":465,"volume":792,"transactions":9,"vwap":790},"2026-06-18",377.82001,381.37,373.28,379.39999,0.49,59714200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",390.25,390.37,377.32001,378.91,-14.92,-3.79,41987800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":414,"volume":809,"transactions":9,"vwap":807},"2026-06-16",395.79001,396.84,390.69,393.82999,-5.93,31506800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-15",396.79999,401.75,392.85001,399.76001,9.02,2.31,32266400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",391.42999,391.73999,382.26999,390.73999,0.4,0.1,34865800,{"date":829,"open":830,"high":831,"low":832,"close":593,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":593},"2026-06-11",395.20999,396.85001,384,-7.02,-1.77,47224100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",398.54999,405.040009,397.16,397.35999,-6.05,-1.5,32576000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",409.029999,411.98001,398.48001,403.41,-8.33,-2.02,35317300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":739,"volume":861,"transactions":9,"vwap":859},"2026-06-08",414.14001,417.16,408.56,411.73999,-4.93,32086700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":434,"percent_change":108,"volume":868,"transactions":9,"vwap":867},"2026-06-05",428.34,429.47,414.39999,416.67001,34782200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",435.81,436.14999,426.41,428.049988,0.71,0.17,26899500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",438.45001,440.39001,424.25,427.34,-13.97,-3.17,39037000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",446.88,453.5,440.42999,441.31,-19.21,-4.17,37036800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",464.84,466.32001,458.26999,460.51999,10.28,2.28,53628900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",432.54999,450.32999,432.35999,450.23999,23.25,5.45,79654400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",412.98001,429.48999,412.67001,426.98999,14.32,3.47,47250500,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-05-27",411.01001,415.94,409.57999,-3.36,-0.81,28901500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",416.42999,419.76999,413.019989,416.029999,-2.54,-0.61,30398000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",419.54001,424.39999,416.32999,418.57001,-0.52,-0.12,22390300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":230,"volume":956,"transactions":9,"vwap":954},"2026-05-21",424.75,426.34,415.70999,419.089996,-1.97,31393500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",414.17001,422.10001,411.29999,421.059998,3.64,0.87,27864000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",429.89999,432.70001,416.48999,417.42001,-6.12,-1.44,33018700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":715,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",416.62,425.12,415.60999,423.54001,0.38,32564100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",414.26999,428.17001,412.91,421.92001,12.49,3.05,50771200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",404.48001,411.84,400.88,409.42999,4.22,1.04,27077500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-13",403.20001,406.31,401.029999,405.20999,-2.56,-0.63,29667100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":739,"volume":1017,"transactions":9,"vwap":1015},"2026-05-12",414.48001,415.5,406.64001,407.76999,-4.89,38594200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",407.87,412.69,405.5,412.66,-2.46,-0.59,35657900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",417.39001,418.63,414,415.12,-5.65,-1.34,33383800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-07",420.10999,427.98001,418.76001,420.76999,6.81,1.65,34942400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",408,418.42001,405.10999,413.95999,2.58,0.63,30285900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":584,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",415.32001,416.78,408.79999,411.38,-0.54,25700900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",411.54001,420.78,410.79999,413.62,-0.82,-0.2,28066500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",412.79999,417.10999,410.44,414.44,6.66,1.63,31372400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",410.81,414.42001,398.01001,407.78,-16.68,-3.93,70909400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",424.57999,426.82001,420.29001,424.45999,-4.79,-1.12,38288300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":999,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",424.57001,429.92001,421.89999,429.25,4.43,30438100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",422.38,427.10999,417.070007,424.82001,0.2,0.05,30867300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",416.97,424.95001,415.79999,424.62,8.87,2.13,27457400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":152,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",419.89001,423.66,411.41,415.75,-17.17,38308000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",426.19,433.70001,423.67001,432.92001,8.76,2.07,29378200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",420.23999,427.17999,417.20001,424.16,6.09,1.46,32048500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1096,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",421.14999,423.32999,416.29999,418.070007,-4.72,27582200,{"date":1159,"open":1111,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",431.57999,420.69,422.79001,2.53,0.6,48568200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",419.85999,420.82001,412.14001,420.26001,9.04,2.2,41642400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",398,414.37,396.73001,411.22,18.11,4.61,45063400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",387.92001,394.69,386.51999,393.10999,8.74,2.27,37504500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":963,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",373.60999,384.54001,371.019989,384.37,13.5,35745800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1025,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",372.98001,375.64001,370.029999,370.87,-2.2,28111100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",372.5,373.5,367.049988,373.070007,-1.26,-0.34,30435300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",384.98001,385,371.41,374.32999,2.04,0.55,33064800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1025,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",370.34,372.45001,366.56,372.29001,-0.16,21443300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1233,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",373.48999,373.73001,369.5,372.88,-0.58,16146600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-02",367.20999,373.64001,364.14999,373.45999,4.09,1.11,24099100,{"date":1253,"open":1237,"high":1254,"low":1255,"close":1256,"change":153,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",373.98999,368.20001,369.37,-0.22,29417200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",364.54999,372.89999,363.070007,370.17001,11.21,3.12,45244400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",361.89999,365.35999,356.28,358.95999,2.19,0.61,44797000,{"date":1278,"open":1270,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",362.45001,356.51001,356.76999,-9.2,-2.51,37883400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":175,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",370.82001,374.72,365.19,365.97,-5.07,36836600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",376.92001,377.059998,369.63,371.040009,-1.7,-0.46,31181200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-24",382.35999,382.47,371.85001,372.73999,-10.26,-2.68,42733600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",383.89999,387.20999,381.67999,383,1.13,0.3,29680100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",386.79001,387,380.12,381.87,-7.15,-1.84,50853200,{"date":1330,"open":1331,"high":692,"low":1332,"close":1333,"change":1334,"percent_change":541,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",390.10001,387.059998,389.019989,-2.77,25138800,{"date":1337,"open":1338,"high":1177,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",397.13,391,391.79001,-7.62,-1.91,25908500,{"date":1345,"open":1346,"high":1347,"low":604,"close":1348,"change":1060,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",400.26999,404.39999,399.41,-0.14,26228300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":339,"percent_change":1250,"volume":1357,"transactions":9,"vwap":1356},"2026-03-16",398.070007,400.63,394.79001,399.95001,27733700,{"date":1359,"open":591,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-13",404.79999,394.25,395.54999,-6.31,-1.57,26848000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",404.63,406.12,401.70999,401.85999,-3.02,-0.75,27263900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1257,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",405.57001,409.01001,401.59,404.88,-0.88,25512100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-10",410.029999,410.20001,402.92999,405.76001,-3.65,-0.89,31706400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",404.92001,410.20999,403.5,409.41,0.45,0.11,30131900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",409.20001,413.049988,408.51001,408.95999,-1.72,-0.42,31123900,{"date":1411,"open":1412,"high":1413,"low":1347,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",404.42001,411.60999,410.67999,5.48,1.35,39001300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",401.26999,411.029999,400.31,405.20001,1.27,0.31,35808000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1416,"volume":1434,"transactions":9,"vwap":1432},"2026-03-03",393.14001,406.70001,392.67001,403.92999,5.38,38199200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":838,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":838},"2026-03-02",392.85999,401.19,390.63,5.81,1.48,35474900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":584,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",390.88,396.82001,389.88,392.73999,-8.98,51367200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",404.70999,407.48999,398.73999,401.72,1.12,0.28,34405900,{"date":1461,"open":1462,"high":602,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-25",390.53,390.16,400.60001,11.6,2.98,43625500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-24",384.14001,389.35999,381.70999,389,4.53,1.18,33884700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-23",395,395.35999,383.10001,384.47,-12.76,-3.21,43238300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",396.10999,400.12,395.16,397.23001,-1.23,-0.31,34015200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-19",400.69,404.42999,396.67001,398.45999,-1.14,-0.29,28234000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",398.13,402.56,396.32001,399.60001,2.74,0.69,23223400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-17",399.22,400.51999,394.53,396.85999,-4.46,-1.11,32078800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":946,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-13",404.45001,405.54001,398.049988,401.32001,-0.13,34091600,{"date":1531,"open":1532,"high":1533,"low":1084,"close":1534,"change":1535,"percent_change":1008,"volume":1536,"transactions":9,"vwap":1534},"2026-02-12",405,406.20001,401.84,-2.53,40802400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-11",416.17999,416.45999,401.01001,404.37,-8.9,-2.15,42491000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-10",419.62,423.67999,412.70001,413.26999,-0.33,-0.08,44857900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-09",404.85001,414.89001,400.87,413.60001,12.46,3.11,45480500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-06",399.17001,401.79001,392.92001,401.14001,7.47,1.9,53515300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-05",407.44,408.29999,392.32001,393.67001,-20.52,-4.95,66289200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1466,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",411,419.79999,409.23999,414.19,0.72,45012400,{"date":1591,"open":1592,"high":1593,"low":858,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-03",422.01001,422.049988,411.20999,-12.16,-2.87,61424100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",430.23999,430.73999,422.25,423.37,-6.92,-1.61,42219900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1484,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-30",439.17001,439.60001,426.45001,430.29001,-0.74,58566800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-29",439.98999,442.5,421.019989,433.5,-48.13,-9.99,128855300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":391,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":391},"2026-01-28",483.20999,483.73999,478,1.05,0.22,36875400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1274,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",473.70001,482.87,473.16,480.57999,10.3,29213900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-26",465.31,474.25,462,470.28,4.33,0.93,29291200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-23",451.87,471.10001,450.53,465.95001,14.81,3.28,38000200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",447.62,452.84,444.70001,451.14001,7.03,1.58,25349400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",452.60001,452.69,438.67999,444.10999,-10.41,-2.29,37980500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",451.22,456.79999,449.28,454.51999,-5.34,-1.16,26130000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-16",457.82999,463.19,456.48001,459.85999,3.2,0.7,34246700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1025,"volume":1701,"transactions":9,"vwap":1699},"2026-01-15",464.12,464.25,455.89999,456.66,-2.72,23225800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-14",466.45999,468.20001,457.17001,459.38,-11.29,-2.4,28184300,{"date":1712,"open":1713,"high":1714,"low":1654,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-13",474.67999,475.78,470.67001,-6.51,-1.36,28545800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":445,"volume":1726,"transactions":9,"vwap":1724},"2026-01-12",476.67001,480.98999,475.67999,477.17999,-2.1,23519900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-09",474.059998,479.82001,472.20001,479.28,1.17,0.24,18491000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1520,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",481.23999,482.66,475.85999,478.10999,-5.36,18162600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":999,"volume":1751,"transactions":9,"vwap":1749},"2026-01-07",479.76001,489.70001,477.95001,483.47,4.96,25564200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-06",473.79999,478.73999,469.75,478.51001,5.66,1.2,23037700,{"date":1762,"open":1729,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":54,"volume":1767,"transactions":9,"vwap":1765},"2026-01-05",476.070007,469.5,472.85001,-0.09,25250300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-02",484.39001,484.66,470.16,472.94,-10.68,-2.21,25571600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",487.84,488.14001,483.29999,483.62,-3.86,-0.79,15601600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":981,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",485.92999,489.67999,485.5,487.48001,0.08,13944500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":938,"percent_change":1528,"volume":1800,"transactions":9,"vwap":1799},"2025-12-29",484.85999,488.35001,484.17999,487.10001,10893400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1493,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-26",486.70999,488.12,485.95999,487.70999,-0.06,8842200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1733,"percent_change":1734,"volume":1815,"transactions":9,"vwap":1814},"2025-12-24",485.67999,489.16,484.82999,488.019989,5855900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":825,"volume":1823,"transactions":9,"vwap":1821},"2025-12-23",484.98001,487.82999,484.73999,486.85001,1.93,14683600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-22",486.12,488.73001,482.69,484.92001,-1,-0.21,16963000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":563,"percent_change":825,"volume":1839,"transactions":9,"vwap":1838},"2025-12-19",487.35999,487.85001,482.48999,485.92001,70836100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1043,"volume":1847,"transactions":9,"vwap":1845},"2025-12-18",478.19,489.60001,477.89001,483.98001,7.86,28573500,{"date":1849,"open":1850,"high":1851,"low":505,"close":1852,"change":1853,"percent_change":1807,"volume":1854,"transactions":9,"vwap":1852},"2025-12-17",476.91,480,476.12,-0.27,24527200,{"date":1856,"open":1857,"high":1844,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-16",471.91,470.88,476.39001,1.57,0.33,20705600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-15",480.10001,480.72,472.51999,474.82001,-3.71,-0.78,23727700,{"date":1873,"open":1730,"high":1874,"low":1875,"close":358,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":358},"2025-12-12",482.45001,476.34,-4.94,-1.02,21248100,{"date":1880,"open":1881,"high":1882,"low":1740,"close":1749,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1749},"2025-12-11",476.63,486.029999,4.91,1.03,24669200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-10",484.029999,484.25,475.079987,478.56,-13.46,-2.74,35756200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":38,"percent_change":1112,"volume":1901,"transactions":9,"vwap":1900},"2025-12-09",489.10001,492.12,488.5,492.019989,14696100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1846,"percent_change":1078,"volume":1908,"transactions":9,"vwap":1907},"2025-12-08",484.89001,492.29999,484.38,491.019989,21965900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-05",482.51999,483.39999,478.88,483.16,2.32,0.48,22608700,{"date":1919,"open":1746,"high":1920,"low":1921,"close":1922,"change":1562,"percent_change":208,"volume":1923,"transactions":9,"vwap":1922},"2025-12-04",481.32001,476.48999,480.84,22318200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-03",476.32001,484.23999,475.20001,477.73001,-12.27,-2.5,34615100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-02",486.72,493.5,486.32001,490,3.26,0.67,19562700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-01",488.44,489.85999,484.64999,486.73999,-5.27,-1.07,23964000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-28",487.60001,492.63,486.64999,492.01001,6.51,1.34,14386700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1790,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1790},"2025-11-26",486.31,488.31,481.20001,8.51,1.78,25709100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1052,"volume":1975,"transactions":9,"vwap":1973},"2025-11-25",474.070007,479.14999,464.89001,476.98999,2.99,28019800,{"date":1977,"open":505,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":825,"volume":1982,"transactions":9,"vwap":1980},"2025-11-24",476.89999,468.019989,474,1.88,34421000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1363,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-21",478.5,478.92001,468.26999,472.12,-1.32,31769200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-20",492.70999,493.57001,475.5,478.42999,-8.69,-1.78,26802500,{"date":2001,"open":2002,"high":237,"low":2003,"close":2004,"change":2005,"percent_change":87,"volume":2006,"transactions":9,"vwap":2004},"2025-11-19",490.10001,482.82999,487.12,-6.67,23245300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-18",495.37,502.98001,486.78,493.79001,-13.7,-2.7,33815100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":109,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",508.45001,512.12,504.91,507.48999,-2.69,19092800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-14",498.23001,511.60001,497.44,510.17999,6.89,1.37,28505700,{"date":2034,"open":62,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-13",513.5,501.29001,503.29001,-7.85,-1.54,25273100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1916,"volume":2048,"transactions":9,"vwap":2046},"2025-11-12",509.35999,511.67001,499.12,511.14001,2.46,26574900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":263,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-11",504.79999,509.60001,502.35001,508.67999,0.53,17980000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-10",500.040009,506.85001,498.79999,506,9.18,1.85,26101500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1807,"volume":2073,"transactions":9,"vwap":2071},"2025-11-07",496.95001,499.38,493.25,496.82001,-0.28,24019800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",505.66,505.70001,495.81,497.10001,-10.06,-1.98,27406500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-05",513.29999,514.83002,506.57999,507.16,-7.17,-1.39,23024300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2014,"percent_change":946,"volume":2098,"transactions":9,"vwap":2097},"2025-11-04",511.76001,515.54999,507.84,514.33002,20958700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1870,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-03",519.81,524.96002,514.59003,517.030029,-0.15,22374700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-31",528.88,529.32001,515.099976,517.81,-7.95,-1.51,34006400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-30",530.47998,534.96997,522.12,525.76001,-15.79,-2.92,41023100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":946,"percent_change":53,"volume":2131,"transactions":9,"vwap":2130},"2025-10-29",544.94,546.27002,536.72998,541.54999,36023000,{"date":2133,"open":2134,"high":31,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-28",550,540.77002,542.070007,10.55,1.98,29986700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-27",531.78003,534.58002,529.01001,531.52002,7.91,1.51,18734700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":990,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-24",522.78998,525.34998,520.71002,523.60999,0.59,15532400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-23",522.46002,523.95001,518.60999,520.56,0.02,0,14023500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":382,"volume":2173,"transactions":9,"vwap":2171},"2025-10-22",521.15002,525.22998,517.71002,520.53998,2.88,18962700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":964,"percent_change":876,"volume":2180,"transactions":9,"vwap":2179},"2025-10-21",517.5,518.69,513.039978,517.65997,15586200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1052,"volume":2188,"transactions":9,"vwap":2186},"2025-10-20",514.60999,518.70001,513.42999,516.78998,3.21,14665600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":197,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-17",509.040009,515.47998,507.31,513.58002,0.39,19867800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":627,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-16",512.58002,516.84998,508.13,511.60999,-0.35,15559600,{"date":2206,"open":2207,"high":2208,"low":247,"close":2185,"change":1349,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2185},"2025-10-15",514.96002,517.19,-0.03,14694700,{"date":2212,"open":2213,"high":2214,"low":2062,"close":2215,"change":2216,"percent_change":1766,"volume":2217,"transactions":9,"vwap":2215},"2025-10-14",510.23001,515.28003,513.57001,-0.48,14684300,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1164,"volume":2224,"transactions":9,"vwap":2222},"2025-10-13",516.40997,511.67999,514.049988,3.09,14284200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-10",519.64001,523.58002,509.63,510.95999,-11.44,-2.19,24133800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":230,"volume":2241,"transactions":9,"vwap":2239},"2025-10-09",522.34003,524.33002,517.40002,522.40002,-2.45,18343600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":964,"percent_change":876,"volume":2248,"transactions":9,"vwap":2247},"2025-10-08",523.28003,526.95001,523.090027,524.84998,13363400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-07",528.28998,529.79999,521.44,523.97998,-4.59,-0.87,14615200,{"date":2259,"open":2161,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-06",531.030029,518.20001,528.57001,11.22,2.17,21388600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1425,"volume":2273,"transactions":9,"vwap":2271},"2025-10-03",517.099976,520.48999,515,517.34998,1.61,15112300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":152,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-02",517.64001,521.59998,510.67999,515.73999,-0.76,21222900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-01",514.79999,520.51001,511.69,519.71002,1.76,0.34,22632300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":208,"volume":2298,"transactions":9,"vwap":2296},"2025-09-30",513.23999,518.15997,509.66,517.95001,3.35,19728200,{"date":2300,"open":2301,"high":2200,"low":2302,"close":2303,"change":2304,"percent_change":1275,"volume":2305,"transactions":9,"vwap":2303},"2025-09-29",511.5,508.88,514.59998,3.14,17617800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1104,"percent_change":964,"volume":2312,"transactions":9,"vwap":2311},"2025-09-26",510.059998,513.94,506.62,511.45999,16213100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":938,"volume":2320,"transactions":9,"vwap":2318},"2025-09-25",508.29999,510.01001,505.040009,507.029999,-3.12,15786500,{"date":2322,"open":291,"high":2323,"low":2324,"close":2325,"change":27,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-24",512.47998,506.92001,510.14999,0.18,13533700,{"date":2329,"open":2330,"high":2103,"low":2193,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-23",513.79999,509.23001,-5.22,-1.01,19799600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-22",515.59003,517.73999,512.53998,514.45001,-3.48,-0.67,20009300,{"date":2345,"open":2346,"high":2347,"low":62,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-19",510.56,519.29999,517.92999,9.48,1.86,52474100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2018,"change":1364,"percent_change":1493,"volume":2357,"transactions":9,"vwap":2018},"2025-09-18",511.48999,513.070007,507.66,18913700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":671,"volume":2365,"transactions":9,"vwap":2363},"2025-09-17",510.62,511.29001,505.92999,510.019989,0.98,15816600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2191,"change":2371,"percent_change":1492,"volume":2372,"transactions":9,"vwap":2191},"2025-09-16",516.88,517.22998,508.60001,-6.32,19711900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-15",508.79001,515.46997,507,515.35999,5.46,1.07,17143800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-12",506.64999,512.54999,503.85001,509.89999,8.89,1.77,23624900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":465,"volume":2398,"transactions":9,"vwap":2396},"2025-09-11",502.25,503.17001,497.88,501.01001,0.64,18881600,{"date":2400,"open":2010,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2195,"volume":2405,"transactions":9,"vwap":2403},"2025-09-10",503.23001,496.72,500.37,1.96,21611800,{"date":2407,"open":2408,"high":2393,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-09",501.42999,497.70001,498.41,0.21,0.04,14410500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1691,"percent_change":208,"volume":2420,"transactions":9,"vwap":2419},"2025-09-08",498.10999,501.20001,495.029999,498.20001,16771000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-05",509.070007,511.97,492.37,495,-12.97,-2.55,31994800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":120,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",504.29999,508.14999,503.14999,507.97,2.62,15509500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1113,"volume":2445,"transactions":9,"vwap":2443},"2025-09-03",503.79001,507.79001,502.32001,505.35001,0.23,16345100,{"date":2447,"open":2448,"high":2062,"low":2449,"close":2450,"change":1364,"percent_change":1493,"volume":2451,"transactions":9,"vwap":2450},"2025-09-02",500.47,496.81,505.12,18128000,{"date":2453,"open":2454,"high":2052,"low":2455,"close":2456,"change":2457,"percent_change":1241,"volume":2458,"transactions":9,"vwap":2456},"2025-08-29",508.66,504.48999,506.69,-2.95,20961600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-28",507.089996,511.089996,505.5,509.64001,2.9,0.57,18015600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-27",502,507.29001,499.89999,506.73999,4.7,0.94,17277900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":445,"volume":2484,"transactions":9,"vwap":2482},"2025-08-26",504.35999,504.98001,498.51001,502.040009,-2.22,30835700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1025,"volume":2492,"transactions":9,"vwap":2490},"2025-08-25",506.63,508.19,504.12,504.26001,-2.97,21638600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1974,"percent_change":2155,"volume":2499,"transactions":9,"vwap":2498},"2025-08-22",504.25,510.73001,502.41,507.23001,24324200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":414,"percent_change":1502,"volume":2506,"transactions":9,"vwap":2505},"2025-08-21",503.69,507.63,502.72,504.23999,18443300,{"date":2508,"open":2509,"high":248,"low":2510,"close":2511,"change":2512,"percent_change":1784,"volume":2513,"transactions":9,"vwap":2511},"2025-08-20",509.87,504.44,505.72,-4.05,27723000,{"date":2515,"open":2270,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-19",515.15997,508.54999,509.76999,-7.33,-1.42,21481000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2268,"change":2527,"percent_change":1025,"volume":2528,"transactions":9,"vwap":2268},"2025-08-18",521.59003,522.82001,514.02002,-3.07,23760600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":445,"volume":2536,"transactions":9,"vwap":2534},"2025-08-15",522.77002,526.099976,519.080017,520.16998,-2.31,25213300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1571,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-14",522.56,525.95001,520.14001,522.47998,0.36,20269100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":186,"volume":2552,"transactions":9,"vwap":2550},"2025-08-13",532.10999,532.70001,519.37,520.58002,-8.66,19619200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1570,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-12",523.75,530.97998,522.70001,529.23999,1.43,18667000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1853,"percent_change":76,"volume":2567,"transactions":9,"vwap":2566},"2025-08-11",522.29999,527.59003,519.71997,521.77002,20194400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2444,"volume":2575,"transactions":9,"vwap":2573},"2025-08-08",522.59998,524.65997,519.40997,522.039978,1.1999,15531000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1870,"volume":2583,"transactions":9,"vwap":2581},"2025-08-07",526.79999,528.090027,517.54999,520.84003,-4.1,16079100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":540,"percent_change":109,"volume":2590,"transactions":9,"vwap":2589},"2025-08-06",530.90002,531.70001,524.030029,524.94,21355700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-05",537.17999,537.29999,527.23999,527.75,-7.89,-1.47,19171600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1173,"volume":2607,"transactions":9,"vwap":2605},"2025-08-04",528.27002,538.25,528.13,535.64001,11.53,25349000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",535,535.79999,520.85999,524.10999,-9.39,-1.76,28977600,{"date":2618,"open":2619,"high":41,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-31",555.22998,531.90002,533.5,20.26,3.95,51617300,{"date":2626,"open":2627,"high":2628,"low":116,"close":2293,"change":1940,"percent_change":465,"volume":2629,"transactions":9,"vwap":2293},"2025-07-30",515.16998,515.95001,26380400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-29",515.53003,517.62,511.56,512.57001,0.07,0.01,16469200,{"date":2640,"open":2641,"high":2270,"low":261,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-28",514.080017,512.5,-1.21,-0.24,14308000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1225,"volume":2653,"transactions":9,"vwap":2651},"2025-07-25",512.46997,518.28998,510.35999,513.71002,2.83,19125700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-24",508.76999,513.66998,507.29999,510.88,5.01,0.99,16107000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1164,"percent_change":573,"volume":2669,"transactions":9,"vwap":2668},"2025-07-23",506.75,506.79001,500.70001,505.87,16396600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2674,"change":1095,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-22",510.97,511.20001,505.26999,-0.94,13868600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2308,"change":2637,"percent_change":2164,"volume":2682,"transactions":9,"vwap":2308},"2025-07-21",506.70999,512.090027,505.54999,14066800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-18",514.47998,514.64001,507.42999,510.049988,-1.65,-0.32,21209700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":1759,"volume":2699,"transactions":9,"vwap":2697},"2025-07-17",505.67999,513.37,505.62,511.70001,6.08,17503100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2696,"change":1069,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2696},"2025-07-16",505.17999,506.72,501.89001,-0.04,15154400,{"date":2708,"open":2709,"high":2315,"low":2710,"close":2711,"change":2712,"percent_change":382,"volume":2713,"transactions":9,"vwap":2711},"2025-07-15",503.019989,502.79001,505.82001,2.8,14927200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2709,"change":415,"percent_change":1807,"volume":2719,"transactions":9,"vwap":2709},"2025-07-14",501.51999,503.97,501.029999,12058800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-11",498.47,505.029999,497.79999,503.32001,1.84,0.37,16459500,{"date":2730,"open":2731,"high":2510,"low":162,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-10",503.049988,501.48001,-2.03,-0.4,16492100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2030,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-09",500.29999,506.78,499.73999,503.51001,1.39,18659500,{"date":2745,"open":2746,"high":2419,"low":2747,"close":2748,"change":2749,"percent_change":1257,"volume":2750,"transactions":9,"vwap":2748},"2025-07-08",497.23999,494.10999,496.62,-1.1,11846600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1096,"percent_change":1257,"volume":2757,"transactions":9,"vwap":2756},"2025-07-07",497.38,498.75,495.23001,497.72,13981600,{"date":2759,"open":271,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1665,"volume":2764,"transactions":9,"vwap":2762},"2025-07-03",500.13,493.44,498.84,7.75,13984800,{"date":2766,"open":2767,"high":1936,"low":2768,"close":2769,"change":706,"percent_change":1069,"volume":2770,"transactions":9,"vwap":2769},"2025-07-02",489.98999,488.70001,491.089996,16319600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1742,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-01",496.47,498.049988,490.98001,492.049988,-1.08,19945400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1318,"volume":2786,"transactions":9,"vwap":2784},"2025-06-30",497.040009,500.76001,495.32999,497.41,1.47,28369000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2114,"percent_change":415,"volume":2793,"transactions":9,"vwap":2792},"2025-06-27",497.54999,499.29999,493.029999,495.94,34539200,{"date":2795,"open":2796,"high":2797,"low":496,"close":2798,"change":2799,"percent_change":1629,"volume":2800,"transactions":9,"vwap":2798},"2025-06-26",492.98001,498.040009,497.45001,5.18,21578900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-25",492.040009,494.56,489.39001,492.26999,2.16,0.44,17495100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-24",488.95001,491.85001,486.79999,490.10999,4.11,0.85,22305600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":216,"change":2824,"percent_change":774,"volume":2825,"transactions":9,"vwap":216},"2025-06-23",478.20999,487.75,472.51001,8.6,24864000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1025,"volume":2833,"transactions":9,"vwap":2831},"2025-06-20",482.23001,483.45999,476.87,477.39999,-2.84,37576200,{"date":2835,"open":1628,"high":2836,"low":2837,"close":2838,"change":1173,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-18",481,474.45999,480.23999,0.46,17526500,{"date":2842,"open":2843,"high":1755,"low":2844,"close":2845,"change":2749,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-17",475.39999,474.079987,478.040009,-0.23,15414100,{"date":2849,"open":2850,"high":2851,"low":505,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-16",475.20999,480.69,479.14001,4.18,0.88,15626100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1068,"volume":2863,"transactions":9,"vwap":2861},"2025-06-13",476.41,479.17999,472.76001,474.95999,-3.91,16814500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-12",475.019989,480.42001,473.51999,478.87,6.25,1.32,18950600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2543,"volume":2880,"transactions":9,"vwap":2878},"2025-06-11",470.019989,475.47,469.66,472.62,1.7,16399200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-10",471.19,472.79999,466.95999,470.92001,-1.83,-0.39,15375900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-09",469.70001,473.42999,468.62,472.75,2.37,0.5,16469900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-06",470.089996,473.34,468.78,470.38,2.7,0.58,15285600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-05",464.95999,469.64999,464.029999,467.67999,3.81,0.82,20131700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":340,"percent_change":671,"volume":2923,"transactions":9,"vwap":2922},"2025-06-04",464,465.69,463.019989,463.87,14162700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":38,"percent_change":1630,"volume":2930,"transactions":9,"vwap":2929},"2025-06-03",461.47,464.14001,460.85999,462.97,15743800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2272,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-02",457.14001,462.10999,456.89001,461.97,0.35,16626500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":307,"percent_change":2727,"volume":2945,"transactions":9,"vwap":2944},"2025-05-30",459.72,461.67999,455.54001,460.35999,34770500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2871,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-29",461.54999,461.72,455.31,458.67999,0.29,13974800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":131,"volume":2961,"transactions":9,"vwap":2959},"2025-05-28",461.22,462.51999,456.92999,457.35999,-3.33,17086300,{"date":2963,"open":1689,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-27",460.95001,456.12,460.69,10.51,2.33,20974300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-23",449.98001,453.69,448.91,450.17999,-4.68,-1.03,16883500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-22",454.95001,460.25,453.89999,454.85999,2.29,0.51,18025600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":296,"volume":2995,"transactions":9,"vwap":2993},"2025-05-21",454.57001,457.78,451.81,452.57001,-5.6,19216900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":2105,"volume":3003,"transactions":9,"vwap":3001},"2025-05-20",455.59,458.34,454.32001,458.17001,-0.7,15441800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-19",450.88,459.59,450.79999,458.87,4.6,1.01,21336500,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-16",452.049988,454.35999,448.73001,454.26999,1.14,0.25,23849800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":671,"percent_change":2412,"volume":3028,"transactions":9,"vwap":3027},"2025-05-15",450.76999,456.19,450.42999,453.13,21992300,{"date":3030,"open":3031,"high":2983,"low":3031,"close":3032,"change":3033,"percent_change":2817,"volume":3034,"transactions":9,"vwap":3032},"2025-05-14",448.14001,452.94,3.8,19902800,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":947,"percent_change":2209,"volume":3041,"transactions":9,"vwap":3040},"2025-05-13",447.78,450.67001,445.35999,449.14001,23618800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-12",445.94,449.37,439.78,449.26001,10.53,2.4,22821900,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":382,"percent_change":465,"volume":3057,"transactions":9,"vwap":3056},"2025-05-09",440,440.73999,435.88,438.73001,15324200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":1250,"volume":3065,"transactions":9,"vwap":3063},"2025-05-08",437.92999,443.67001,435.66,438.17001,4.82,23491300,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2412,"percent_change":2637,"volume":3072,"transactions":9,"vwap":3071},"2025-05-07",433.84,438.12,431.10999,433.35001,23295300,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-06",432.20001,437.73001,431.17001,433.31,-2.86,-0.66,15104200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1112,"volume":3089,"transactions":9,"vwap":3087},"2025-05-05",432.87,439.5,432.10999,436.17001,0.89,20136100,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":1915,"volume":3097,"transactions":9,"vwap":3095},"2025-05-02",431.73999,439.44,429.98999,435.28,9.88,30757400,{"date":3099,"open":3070,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-01",436.98999,424.89999,425.39999,30.14,7.63,58938100,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":1425,"volume":3113,"transactions":9,"vwap":3111},"2025-04-30",390.29999,396.66,384.44,395.26001,1.22,36461100,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2172,"percent_change":670,"volume":3120,"transactions":9,"vwap":3119},"2025-04-29",391.29999,395.10001,390.38,394.040009,14974000,{"date":3122,"open":3123,"high":1448,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-28",391.95999,386.64001,391.16,-0.69,-0.18,16579400,{"date":3130,"open":1323,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":1733,"volume":3135,"transactions":9,"vwap":3133},"2025-04-25",392.16,384.60001,391.85001,4.55,18973200,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-04-24",375.70001,388.45001,375.19,387.29999,12.91,3.45,22232300,{"date":3146,"open":3147,"high":3148,"low":730,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-04-23",376.059998,380.39001,374.39001,7.57,2.06,20545500,{"date":45,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":329,"volume":3159,"transactions":9,"vwap":3157},363.38,367.76999,359.85999,366.82001,3.44,19485000,{"status":3161,"indices":3162,"watchlist":3202,"sectors":3221,"benchmarks":3271},"success",[3163,3171,3177,3183,3190,3196],{"symbol":3164,"name":3165,"price":3166,"change":3167,"pct_change":3168,"is_up":3169,"sparkline":3170,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3172,"name":3173,"price":3174,"change":3175,"pct_change":38,"is_up":3169,"sparkline":3176,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":3178,"name":3179,"price":3180,"change":3181,"pct_change":791,"is_up":3169,"sparkline":3182,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3184,"name":3185,"price":3186,"change":3187,"pct_change":3188,"is_up":3169,"sparkline":3189,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3191,"name":3192,"price":3193,"change":3194,"pct_change":340,"is_up":3169,"sparkline":3195,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3197,"name":3198,"price":3199,"change":2777,"pct_change":3200,"is_up":14,"sparkline":3201,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3203,3208,3214],{"symbol":3204,"name":3205,"price":3206,"change":2223,"pct_change":1958,"is_up":3169,"sparkline":3207,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3209,"name":3210,"price":3211,"change":3212,"pct_change":679,"is_up":3169,"sparkline":3213,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3215,"name":3216,"price":3217,"change":3218,"pct_change":3219,"is_up":3169,"sparkline":3220,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3222,3226,3231,3236,3240,3244,3248,3253,3258,3263,3267],{"name":3223,"etf":3224,"change":3011,"price":3225,"is_up":3169},"Technology","XLK",199.81,{"name":3227,"etf":3228,"change":3229,"price":3230,"is_up":3169},"Financials","XLF",0.06,53.49,{"name":3232,"etf":3233,"change":3234,"price":3235,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3237,"etf":3238,"change":1317,"price":3239,"is_up":3169},"Consumer Cycl","XLY",110.04,{"name":3241,"etf":3242,"change":3020,"price":3243,"is_up":3169},"Consumer Staples","XLP",80.53,{"name":3245,"etf":3246,"change":825,"price":3247,"is_up":3169},"Energy","XLE",62.95,{"name":3249,"etf":3250,"change":3251,"price":3252,"is_up":3169},"Industrials","XLI",0.78,169.95,{"name":3254,"etf":3255,"change":3256,"price":3257,"is_up":3169},"Materials","XLB",0.66,48.86,{"name":3259,"etf":3260,"change":3261,"price":3262,"is_up":3169},"Real Estate","XLRE",0.32,40.81,{"name":3264,"etf":3265,"change":981,"price":3266,"is_up":3169},"Utilities","XLU",39.83,{"name":3268,"etf":3269,"change":2937,"price":3270,"is_up":3169},"Comm Services","XLC",110.32,[3272,3276,3280,3284],{"ticker":3273,"name":3274,"price":3275,"change":670,"is_up":3169},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3277,"name":3278,"price":3279,"change":679,"is_up":3169},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3281,"name":3282,"price":3283,"change":791,"is_up":3169},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3285,"name":3286,"price":3287,"change":340,"is_up":3169},"IWM","iShares Russell 2000",281.52]