[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWR":3,"stock-historical-PWR":35,"homepage-market-summary":3220},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PWR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Quanta Services, Inc.","NYSE",null,"ELECTRICAL WORK","Quanta Services is a leading specialty contractor serving customers across the utility, telecom, oil and gas, and renewable energy markets. The company operates through two segments: electric and underground utility. Through a combination of organic growth and a disciplined acquisition strategy, Quanta has grown into the largest provider of electric transmission and distribution contracting services in the US.","69,500","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0628,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},701.07,706.5,710.98,684.37,719.56,-18.49,-2.57,959173.949036,42530,697.3256,788.75,404.51001,1103155.7765126454,77.2,7206,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},281.17001,1104919,403295299.904674,143.99,"2025-04-25",[46,47,57,68,79,90,101,112,123,134,145,156,167,178,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,383,394,405,416,427,438,449,460,471,482,493,504,515,526,537,547,558,569,580,590,601,612,622,633,643,654,663,672,681,690,699,707,716,724,733,742,751,759,768,776,783,792,801,810,818,827,836,845,854,863,872,881,890,898,907,916,925,934,943,952,961,969,978,987,995,1004,1012,1020,1029,1038,1047,1056,1065,1073,1080,1088,1096,1105,1114,1123,1131,1140,1149,1158,1166,1174,1183,1192,1201,1210,1219,1226,1235,1243,1250,1259,1268,1277,1285,1294,1303,1311,1320,1329,1338,1347,1355,1362,1371,1380,1388,1397,1404,1413,1422,1430,1438,1446,1455,1463,1471,1479,1488,1497,1505,1514,1523,1531,1540,1548,1556,1565,1574,1583,1591,1600,1607,1616,1625,1634,1643,1652,1661,1668,1677,1685,1693,1702,1711,1719,1728,1737,1746,1755,1764,1772,1781,1790,1798,1807,1815,1824,1832,1840,1849,1856,1864,1873,1881,1889,1898,1906,1915,1924,1933,1941,1949,1958,1966,1973,1981,1989,1998,2006,2014,2023,2032,2040,2048,2057,2066,2074,2083,2092,2100,2109,2118,2126,2135,2143,2152,2160,2168,2176,2185,2192,2199,2208,2215,2223,2232,2239,2248,2255,2263,2270,2276,2284,2293,2301,2309,2318,2327,2335,2344,2352,2358,2367,2374,2382,2390,2398,2407,2415,2423,2432,2440,2448,2455,2464,2473,2482,2491,2499,2507,2516,2522,2530,2538,2547,2556,2563,2570,2577,2586,2594,2600,2607,2615,2623,2631,2639,2648,2656,2665,2673,2681,2690,2699,2706,2714,2721,2729,2737,2745,2753,2761,2770,2777,2786,2795,2803,2809,2816,2824,2832,2841,2849,2857,2865,2871,2879,2885,2894,2903,2912,2919,2926,2935,2942,2950,2958,2967,2975,2982,2990,2997,3006,3014,3022,3031,3037,3046,3055,3063,3071,3079,3087,3095,3104,3112,3121,3130,3138,3146,3155,3163,3171,3180,3189,3195,3204,3213],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-06",689.9,722.21,685.95,36.14,5.29,1132823.754448,47656,716.0323,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",676.75,692.895,669.32,683.42,6.86,1.01,934670.570982,44878,685.9732,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",669.64,683.67,668.07,676.56,13.96,2.11,868550.23538,41149,676.1751,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-01",642.3,664.36,638.71,662.6,20.09,3.13,904434.547542,41736,657.9002,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-30",652.69,654.9,637.56,642.51,-9.28,-1.42,917454.170214,31979,644.5513,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",650.03,659.85,644.52,651.79,7.43,1.15,755298.887088,34729,650.7628,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-28",645.21,656.51,635.39,644.36,-4.77,-0.73,848373.822891,36427,645.1986,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-25",647.08,654.84,643,649.13,5.63,0.87,653741.870197,30831,648.7722,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",630.5,650.69,626.41,643.5,8.6,1.35,938053.435468,33205,642.4735,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",643.44,645.51,630.8,634.9,-7.73,-1.2,795816.396596,33555,635.6334,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-22",640,650,635.68,642.63,0.02,0,864433.666789,32560,643.5397,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-21",643.4,648.778,629.9001,642.61,5.9,0.93,753768.655231,34607,641.2681,{"date":179,"open":180,"high":181,"low":180,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-18",617.64,637.97,636.71,20.17,3.27,1314901.512926,33124,632.9734,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-17",637.61,607.448,616.54,-2.74,-0.44,725869.127704,32746,617.1541,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-16",625.57,628.27,612.1057,619.28,5.93,0.97,745401.078007,31140,621.7085,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",623.72,626.495,609.53,613.35,-8.67,-1.39,756183.338541,32381,613.443,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",612.53,629.57,610,622.02,-28.56,-4.39,1143173.321217,44458,621.6426,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-11",627.22,653.8701,624.335,650.58,31.85,5.15,941193.903464,41732,647.576,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-10",620.23,630.555,615.465,618.73,-8.25,-1.32,553513.57429,27881,619.4482,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-09",639.97,649,626.89,626.98,-12.07,-1.89,530232.593634,27872,630.801,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-08",631.79,648.78,628.0006,639.05,14.64,2.34,832011.302081,42253,641.3274,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-04",625.8,633.8,618.98,624.41,4.35,0.7,653847.413251,30575,624.1745,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-03",611.5,626.95,601.2172,620.06,9.28,1.52,870939.793066,37243,620.7023,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-02",609.1,612.17,597.875,610.78,-0.61,-0.1,800881.438637,32868,608.6534,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-01",605.32,612.19,593.7,611.39,4.3,0.71,989126.005995,39291,608.5865,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-31",601.73,608.87,600.85,607.09,4.39,0.73,1394295.194943,42051,606.1917,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-28",619.45,622.6,601.47,602.7,-19.13,-3.08,882836.938498,35349,607.1583,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-27",631,633.5,617.3417,621.83,5.1,0.83,958057.861945,35471,623.8648,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-26",612.99,620.19,604.16,616.73,12.95,2.14,1164014.931162,37512,613.4278,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-25",632.95,634.1,600.38,603.78,-13,-2.11,1302775.716972,49962,608.6011,{"date":375,"open":376,"high":376,"low":224,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-24",637.34,616.78,-22.56,-3.53,1600712.959872,61955,617.4897,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-21",664.8,667.005,635.57,639.34,-23.13,-3.49,1216122.812172,47965,644.9645,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",672.32,679.21,660.6,662.47,-14.94,-2.21,1159956.942826,38073,666.4784,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",700,706.07,658.88,677.41,-18.74,-2.69,1130354.752043,48048,673.2305,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",708.46,712,688.38,696.15,-26.16,-3.62,1535316.317915,55354,699.3087,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",695,724.8,690.51,722.31,36.53,5.33,1432194.148872,55039,716.7106,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",673,692.09,672.0927,685.78,13,1.93,692657.374382,30448,686.339,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",680.22,684.87,671.641,672.78,-5.24,-0.77,803909.379521,30943,676.7981,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",694,695.5099,677.44,678.02,7.44,1.11,1012509.478014,36829,682.5843,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",670,680,663.7,670.58,9.72,1.47,937828.670446,35754,669.5638,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",680.02,682.5,658.6,660.86,-11,-1.64,710154.820257,33635,664.9843,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",683,688.8822,657.4601,671.86,4.02,0.6,741436.72625,33819,671.466,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",680.2,692.57,665.495,667.84,-15.15,-2.22,825808.660569,38531,674.1043,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",694.62,704.87,681.34,682.99,-10.01,-1.44,790137.110985,35382,688.9246,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",697.42,708.06,679.67,693,12.8,1.88,1398223.717401,50036,695.3588,{"date":538,"open":539,"high":540,"low":541,"close":506,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",659.11,682.61,654.26,12.84,1.92,1065728.141608,42858,675.8536,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",679.14,687.1799,661.82,667.36,9.38,1.43,1957730.176328,68135,670.761,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",647,679.8,634.51,657.98,96.84,17.26,2934718.152348,93822,649.7993,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",582.73,591.59,554.12,561.14,-27.22,-4.63,2043010.688475,66719,566.2985,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",603.58,570.73,588.36,-31.92,-5.15,1411377.719802,58280,585.6544,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",626.43,637.26,603.25,620.28,-5.56,-0.89,973334.960208,39818,615.18,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",650.39,655.085,625.33,625.84,-27.96,-4.28,777165.967794,34002,632.1849,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",642.08,659.1375,653.8,10.66,1.66,900473.884029,33764,652.0721,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",629.44,646.49,624.61,643.14,3.94,0.62,579288.99506,27489,642.5074,{"date":634,"open":635,"high":560,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",638.48,632.561,639.2,6.64,1.05,733731.734606,29740,638.8733,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",634.19,644.96,630.1,632.56,4.03,0.64,802166.604696,31500,634.6238,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-17",616.89001,637.98999,608.78003,628.53003,-2.49,-0.39,1225100,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-16",633.69,640.98999,625.21997,631.02002,-17.82,-2.75,1145700,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-15",664.030029,666.53998,634.14001,648.84003,-12.1,-1.83,868700,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-14",663.90002,665.030029,651.41998,660.94,14.24,2.2,873800,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-13",649.5,656.01001,642.5,646.70001,-11.86,-1.8,756900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":522,"volume":706,"transactions":9,"vwap":704},"2026-07-10",662,664.95001,651.13,658.56,-9.61,847000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",686.32001,690,665.26001,668.16998,1.84,0.28,875300,{"date":717,"open":718,"high":719,"low":159,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",653,670.69,666.33002,9.54,1.45,1043800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",660.56,661.75,641.90997,656.78998,-17.25,-2.56,1188300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",675.039978,691.76001,668.65002,674.039978,5.73,0.86,1123100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",693.070007,697.070007,650.16998,668.31,-23.09,-3.34,1273600,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",709.070007,687.62,691.40002,-28.64,-3.98,1240400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",713.92999,721.37,703.34003,720.039978,5.59,0.78,1015200,{"date":769,"open":710,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",716.84003,683.01001,714.45001,26.58,3.86,1422500,{"date":777,"open":778,"high":779,"low":495,"close":780,"change":781,"percent_change":608,"volume":782,"transactions":9,"vwap":780},"2026-06-26",706,708.35999,687.87,-30.72,6309100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",710.5,719.53003,690.78998,718.59003,16.71,2.38,1524200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",705.79999,711.33002,687.59998,701.88,-0.41,-0.06,942500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",709.75,720.64001,692.67999,702.28998,-37.85,-5.11,1693200,{"date":811,"open":419,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",742.72998,709.049988,740.14001,37.89,5.4,1254400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",722.049988,729.83002,698.030029,702.25,-12.6,-1.76,2620600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",723.60999,725.65997,708.01001,714.84998,-4.44,-0.62,1121700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",726,738,718.88,719.28998,-5.06,-0.7,841000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",724.030029,735.33002,714.46997,724.34998,16.61,2.35,1095800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",688.02002,710,684,707.73999,24.45,3.58,1029900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",660.16998,684.28003,656.21002,683.28998,32.37,4.97,940200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",684.69,689.78003,642.10999,650.91998,-41.03,-5.93,1484100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-09",704.33002,715.91998,667.14001,691.95001,-1.86,-0.27,1210300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",703.52002,683.47998,693.81,-1.3,-0.19,851900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",705.94,714.080017,690.049988,695.10999,-24.06,-3.35,1063700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",701,722.5,693.5,719.16998,3.5,0.49,1017400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",706.54999,730.039978,699.51001,715.66998,9.61,1.36,937800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",691.13,708.66998,691.10999,706.059998,18.58,2.7,1053900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",702,709,683.26001,687.47998,-24.25,-3.41,1193300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",728.58002,734.13,705.75,711.72998,-18.37,-2.52,2223800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",737.73999,739.79999,718.70001,730.099976,-3.52,-0.48,719900,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",747,723.84003,733.62,-8.56,-1.15,707700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",730.69,748.69,728.87,742.17999,18.74,2.59,881700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",727.73999,731.099976,710.98999,723.44,6.53,0.91,774700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":924,"transactions":9,"vwap":992},"2026-05-21",714.33002,723.96997,705.01001,716.90997,6.98,0.98,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",729.17999,729.71002,706.20001,709.92999,-4.2,-0.59,1315000,{"date":1005,"open":1006,"high":1007,"low":787,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",706.35999,725.96002,714.13,-8.9,-1.23,1652900,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",768.080017,721.88,723.030029,-46.96,-6.1,1768400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",761.77002,776.5,746.22998,769.98999,-10.09,-1.29,1012500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",775,782.67999,768.14001,780.080017,6.36,0.82,827600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",781.35999,781.52002,753.26001,773.71997,7.91,1.03,1147400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",767.38,771.17999,743.71002,765.81,-15.57,-1.99,1344100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",749.41998,781.72998,745,781.38,36.38,4.88,1411500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1060,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1060},"2026-05-08",761.66998,762.21997,744.01001,-5.73,-0.76,1241700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":227,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",780.63,742.40002,750.72998,-34.51,1979900,{"date":1081,"open":1082,"high":30,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",773.85999,758.21002,785.23999,13.63,1.77,1212600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":533,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",772.59998,777.84003,756.39001,771.60999,14.27,1284000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",749.59998,763.10999,739.29999,757.34003,15.13,2.04,1316200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",736.54999,742.33002,717.20001,742.21002,14.44,1.98,1328400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",699.60999,728.84998,691.88,727.77002,99.17,15.78,2426600,{"date":1124,"open":1125,"high":1126,"low":667,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",632.42999,637,628.59998,-2.34,-0.37,1328600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-28",623.70001,637.82001,614.52002,630.94,-6.34,-0.99,1304100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",630,640.60999,617.17999,637.28003,12.44,1.99,1012800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-24",638,638.90002,621.90002,624.84003,-8.6,-1.36,741500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",618.40997,638.41998,633.44,19.66,3.2,991600,{"date":1167,"open":1168,"high":1169,"low":224,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",612.92999,621.31,613.78003,7.89,1.3,931000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",609.66998,611.64001,602,605.89001,0.92,0.15,550300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",603.90002,607.26001,599,604.96997,3.09,0.51,616500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",587.64001,603.39001,584.58002,601.88,14.46,2.46,1176500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",583.57001,591.96002,580.13,587.41998,-4.4,-0.74,753800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-15",586.38,593.71997,581.14001,591.82001,-2.58,-0.43,970100,{"date":1220,"open":1221,"high":1187,"low":1222,"close":1223,"change":522,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",597.60999,584.37,594.40002,-0.24,784100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",585.35999,596.41998,582.25,595.84003,10.48,1.79,1022300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1228,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1228},"2026-04-10",581.5,590.5,576.5,3.3,0.57,611400,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":64,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",576,592.58002,582.059998,5.82,935300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",573.27002,582.23999,567.13,576.23999,20.67,3.72,1013300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",550.090027,558.40002,548.19,555.57001,1.19,0.21,522700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",558.56,563.32001,550,554.38,-6.25,-1.11,618400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1190,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",548.030029,574.98999,547,560.63,0.09,947100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",555.89001,569.27002,554.059998,560.12,11.1,2.02,1163400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-31",536.81,555.37,522.030029,549.02002,15.24,2.86,1386500,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-30",557.90002,527.22998,533.78003,-16.1999,-2.95,1558700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",548.70001,564.12,548.46997,549.97998,4.34,0.8,1203800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",563.21997,567.29999,544.85999,545.64001,-27.86,-4.86,1265500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",580,582.47998,572.79999,573.5,-4.94,-0.85,979200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-24",563.77002,581.94,559.02002,578.44,10.99,1.94,1450600,{"date":1348,"open":1349,"high":1350,"low":1262,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",559.67999,582,567.45001,12.06,2.17,1217400,{"date":1356,"open":1357,"high":1332,"low":1358,"close":1359,"change":378,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",577.59003,551.049988,555.39001,-3.9,1689500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",561.79999,580.88,558.58002,577.95001,5.95,1.04,853500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",576.70001,583.72998,570.62,572,0.36,0.06,692700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":798,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",571.51001,578.40002,558.46997,571.64001,-2.38,796200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",567.35999,576.53998,565.19,574.02002,15,2.68,1421000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1342,"change":1402,"percent_change":216,"volume":1403,"transactions":9,"vwap":1342},"2026-03-13",572.35999,574.38,556,-7.8899,2016300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",562.46997,576.46997,559.88,566.90997,-0.8,-0.14,952200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-11",561.21002,575.71002,558.90997,567.71002,3.66,0.65,939300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":843,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",568.97998,576.85999,561.41998,564.049988,-3.99,1151400,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",531.21002,568.90997,568.039978,27.85,5.16,1611900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":489,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",534.28998,553.21002,532,540.19,-9.03,1105400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",561.070007,568.090027,534.35999,549.21997,-19.16,-3.37,1168600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":790,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",571.14001,573,560.62,568.38,0.42,1056400,{"date":1464,"open":1465,"high":1466,"low":1281,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",558.20001,569.28003,566,-6.66,-1.16,1009000,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-02",556.73999,573.96997,572.65997,9.58,1.7,807800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",558.78003,569.75,551,563.080017,-1.97,-0.35,1537400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",565.53998,565.84003,543.22998,565.049988,2.28,0.41,1083300,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",573.94,562.58002,562.77002,-5.44,-0.96,941700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",550.88,570.91998,538.090027,568.21002,19.1,3.48,1291400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",552,562.38,543.44,549.10999,-3.55,-0.64,1074600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1224,"volume":1530,"transactions":9,"vwap":1528},"2026-02-20",554.35999,565.92999,548.21997,552.65997,-1.34,1061300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",544.87,554.64001,527.049988,554,34.69,6.68,1701300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1275,"volume":1547,"transactions":9,"vwap":1545},"2026-02-18",527.73999,535.65002,518.71997,519.31,-5.82,1439500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":639,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-17",520,534.78003,518.62,525.13,0.2,930500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",517.070007,529,508.10999,524.080017,8.2,1.59,864800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",530,543.28003,512.39001,515.88,-8.08,-1.54,1517600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-11",520.98999,534.5,512.10999,523.96002,13.32,2.61,1056100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1071,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",515.090027,517.48999,507.67001,510.64001,-3.92,806400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-09",508.47,520.41998,503.20001,514.56,6.45,1.27,1084800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1560,"change":1605,"percent_change":1035,"volume":1606,"transactions":9,"vwap":1560},"2026-02-06",489.32001,508.45001,482.51001,30.39,1517400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-05",457.10999,479.67001,456.25,477.72,13.15,2.83,1112000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",490.01001,492.79999,451.17001,464.57001,-24.03,-4.92,1482600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-03",480.39999,490.47,474.20999,488.60001,10.83,2.27,1243300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-02",472.64001,478.049988,465.72,477.76999,3.14,0.66,1233100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-30",475,483.44,471.70001,474.63,-8.8,-1.82,1838300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-29",481.28,489.059998,473.57001,483.42999,2.15,0.45,1035500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1654,"change":1666,"percent_change":1461,"volume":1667,"transactions":9,"vwap":1654},"2026-01-28",481,487,472.16,2.01,976100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-27",474.16,483.75,467,479.26999,8.5,1.81,821000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1666,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-26",470.54999,478.88,467.29999,470.76999,0.43,548200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":-6,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",470.20001,470.98999,462.01001,468.76001,-0.02,761500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-22",479.049988,483.29001,459.42999,468.78,-4.46,-0.94,978800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-21",468.35001,477.95999,460.019989,473.23999,9.75,2.1,1235300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":843,"volume":1718,"transactions":9,"vwap":1716},"2026-01-20",461.059998,469.73999,458.88,463.48999,-3.26,909800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-16",460.14999,480.92999,455.70999,466.75,19.11,4.27,2216800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-15",445.81,454.10999,444.32001,447.64001,10.57,2.42,785400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-14",443.089996,446.89001,426.59,437.070007,-7.13,-1.61,925600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-13",434.79001,445.63,433.51999,444.20001,11.54,2.67,841800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-12",421.079987,435.32999,418.91,432.66,10.09,2.39,746600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1494,"volume":1771,"transactions":9,"vwap":1769},"2026-01-09",422.45001,423.70999,417.10001,422.57001,9.4,1028600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-08",437.78,437.95001,408.35999,413.17001,-23.72,-5.43,1376800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-07",440,442,433.44,436.89001,-1.33,-0.3,716400,{"date":1791,"open":1792,"high":1783,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-06",433.88,418.25,438.22,2.4,0.55,807400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-05",444.70001,452.23999,435,435.82001,-3.86,-0.88,1184700,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-02",424.95001,441.97,439.67999,17.62,4.17,887000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-31",428.64999,429.17001,421.54001,422.059998,-6.75,-1.57,521200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":511,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-30",430.73999,432.45001,427.78,428.81,-0.52,465100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":489,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-29",430.54001,435.95001,430.089996,431.029999,-0.38,503100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-26",433,433.57999,429.67999,432.67001,-0.91,-0.21,279200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1843,"change":1854,"percent_change":1129,"volume":1855,"transactions":9,"vwap":1843},"2025-12-24",434.73001,434.79999,430.63,-1.62,306400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1353,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-23",431.94,437.41,431,435.20001,0.5,562600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-22",433.10999,435.39999,428.51001,433.029999,6.37,1.49,772900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1598,"volume":1880,"transactions":9,"vwap":1878},"2025-12-19",422.20999,431.98999,421.45001,426.66,5.35,1602500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1477,"volume":1888,"transactions":9,"vwap":1886},"2025-12-18",427,427.45999,419.029999,421.31,7.06,1099300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",436.48001,441.41,412.59,414.25,-24.24,-5.53,1556700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":500,"volume":1905,"transactions":9,"vwap":1903},"2025-12-16",435.35999,440.45999,430.81,438.48999,2.62,988000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-15",436.54001,443.85001,433.29999,435.87,-2.24,-0.51,1564400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-12",464.85001,465.48999,431.56,438.10999,-28.8,-6.17,1497000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-11",460,467.85999,450.26001,466.91,4.7,1.02,716600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":174,"volume":1940,"transactions":9,"vwap":1938},"2025-12-10",460.17001,469.51999,452.14999,462.20999,4.25,1057700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1275,"volume":1948,"transactions":9,"vwap":1946},"2025-12-09",460.5,465.45001,457.44,457.95999,-5.13,744900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-08",471.10999,473.98999,460.34,463.089996,2.45,0.53,836000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1001,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-05",464.84,465.42001,456.56,460.64001,-0.9,728800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1960,"change":1971,"percent_change":445,"volume":1972,"transactions":9,"vwap":1960},"2025-12-04",454.66,467.089996,450,8.82,942900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1172,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-03",454.51999,458.35001,440.89999,456.019989,0.29,734700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1796,"volume":1988,"transactions":9,"vwap":1986},"2025-12-02",458.019989,459,447.94,454.72,2.49,831500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-01",457.29999,459.79001,449.26001,452.23001,-12.65,-2.72,842700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":205,"volume":2005,"transactions":9,"vwap":2003},"2025-11-28",463.47,466.25,458.60001,464.88,4.45,409500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1470,"transactions":9,"vwap":2011},"2025-11-26",452.69,462.070007,452.040009,460.42999,10.29,2.29,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",443.34,450.37,425,450.14001,7.5,1.69,1055000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-24",433.5,448.070007,430.98001,442.64001,12.49,2.9,1782100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1283,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",427.70999,431.29999,413,430.14999,0.37,1401100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":958,"volume":2047,"transactions":9,"vwap":2045},"2025-11-20",456.89999,463.41,426.94,429.78,-15.69,1146800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-19",442.049988,449.82001,439.26999,445.47,6.18,1.41,1275700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-18",422,443.22,420,439.29001,12.42,2.91,1663400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1888,"transactions":9,"vwap":2071},"2025-11-17",428.76001,434.70001,421.89999,426.87,-2.43,-0.57,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-14",418,437.34,415.32999,429.29999,2.37,0.56,1254300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-13",448,449.41,424.73999,426.92999,-22.49,-5,1276600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1190,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-12",451.16,456.42001,448.32999,449.42001,0.11,706200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-11",446.79001,452.56,440.62,448.91,-1.47,-0.33,728100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-10",455.070007,456.85999,439.66,450.38,5.37,1.21,700500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":75,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-07",436.049988,446.66,430.10999,445.01001,0.48,818200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-06",453.37,457.51999,441.26001,442.89999,-10.55,-2.33,963100,{"date":2136,"open":2137,"high":2138,"low":1784,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",442.45001,459.13,453.45001,14.79,3.37,984300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-04",441.91,445.16,433.66,438.66,-12.16,-2.7,840100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2021,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-03",451.54001,456.45999,448.79999,450.82001,0.38,804300,{"date":2161,"open":2162,"high":2163,"low":2085,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-31",455.48001,469.42999,449.13,-4.7,-1.04,1935100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":108,"volume":2175,"transactions":9,"vwap":2173},"2025-10-30",440.41,460.85999,438.98001,453.82999,5.14,1765900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-29",441.85001,459.35999,441.82001,448.69,9.12,2.07,1886800,{"date":2186,"open":2187,"high":2188,"low":1792,"close":2189,"change":2190,"percent_change":1913,"volume":2191,"transactions":9,"vwap":2189},"2025-10-28",442.76999,443.31,439.57001,-2.25,812900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2180,"change":2197,"percent_change":1554,"volume":2198,"transactions":9,"vwap":2180},"2025-10-27",444.39001,446.67999,437.89001,0.89,825100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-24",438.79999,447.17001,438.25,440.92999,13.57,3.18,893100,{"date":2209,"open":2036,"high":2210,"low":2036,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-23",430.51999,427.35999,15.15,3.68,868200,{"date":2216,"open":2217,"high":2218,"low":31,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-22",441.81,443.75,412.20999,-25.22,-5.77,1732100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-21",437.51999,441.10001,423.29999,437.42999,-3.31,-0.75,926700,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":1563,"volume":2238,"transactions":9,"vwap":2236},"2025-10-20",437.16,444.059998,440.73999,6.89,701300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-17",435.94,440.67999,430,433.85001,-3.67,-0.84,713800,{"date":2249,"open":2170,"high":2250,"low":2251,"close":2225,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2225},"2025-10-16",446.60001,434.22,0.59,0.14,939200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":434,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-15",437,442.32001,432,436.92999,1.23,781300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":629,"percent_change":2253,"volume":2269,"transactions":9,"vwap":2268},"2025-10-14",423.81,438.92999,420.56,431.60001,897500,{"date":2271,"open":2272,"high":2273,"low":2018,"close":2027,"change":2274,"percent_change":1164,"volume":2275,"transactions":9,"vwap":2027},"2025-10-13",426.17001,434.95001,13.37,781600,{"date":2277,"open":2278,"high":1742,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-10",432.75,416.51001,417.60999,-12.31,-2.86,2246300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-09",443,443.45001,427.29999,429.92001,-13.53,-3.05,1287100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2287,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2287},"2025-10-08",423.19,443.97,421.42999,21.94,5.21,1247200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2106,"volume":2308,"transactions":9,"vwap":2306},"2025-10-07",429,434.39001,415.20999,421.51001,-6.29,934600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-06",425.51001,429.70001,421.78,427.79999,6.63,1.57,693500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-03",422.35999,427.48999,415.54001,421.17001,0.31,0.07,634500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1266,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-10-02",424.10999,431.23999,417.98001,420.85999,0.05,996600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-01",410.76001,423.72,407.31,420.64999,6.23,1.5,832200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1172,"volume":2351,"transactions":9,"vwap":2349},"2025-09-30",409.10999,415.35999,409,414.42001,5.31,896800,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2346,"change":2356,"percent_change":985,"volume":2357,"transactions":9,"vwap":2346},"2025-09-29",405.88,413.94,3.67,931700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-26",400.41,408.73999,399.17999,405.44,5.03,1.26,803200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2360,"change":2372,"percent_change":303,"volume":2373,"transactions":9,"vwap":2360},"2025-09-25",397.070007,402.87,389.70001,-2.46,1009200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2370,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2370},"2025-09-24",400.23001,407.079987,396.37,13.34,3.42,1664700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":489,"volume":2389,"transactions":9,"vwap":2387},"2025-09-23",396.91,397.51999,387.42001,389.53,-6.49,846500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":466,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-22",384.5,397.60001,382.23999,396.019989,1.91,812600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-19",392.059998,393.22,386.94,388.57999,-2.07,-0.53,1493200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":270,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-18",378.029999,393.42001,376.070007,390.64999,3.89,1173100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1002,"volume":2422,"transactions":9,"vwap":2420},"2025-09-17",378.5,382.56,373.39999,376.01001,-2.23,887900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-16",386.029999,387.20001,375.5,378.23999,-7.44,-1.93,821900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1036,"volume":2439,"transactions":9,"vwap":2437},"2025-09-15",382.89999,387.85999,381.54999,385.67999,3.15,774900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1650,"volume":2447,"transactions":9,"vwap":2445},"2025-09-12",388.14999,391.92999,382.26999,382.53,-7.11,833400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2405,"percent_change":1411,"volume":2454,"transactions":9,"vwap":2453},"2025-09-11",391.13,400.87,388.95999,389.64001,1189400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-10",381.20001,393.17999,380.95999,390.17001,16.7,4.47,1305800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-09",374.62,375.98999,370.26999,373.47,-2.06,-0.55,502500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-08",377.01001,380,373.41,375.53,3.03,0.81,780000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-05",378.47,379.089996,363.01001,372.5,-3.59,-0.95,1128900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1659,"volume":2498,"transactions":9,"vwap":2496},"2025-09-04",375.29999,378.79999,370.92999,376.089996,1.68,942100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":888,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-03",376.48999,378.39999,371.39001,374.41,-0.07,761100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-02",370,375.23999,366.35001,374.67999,-3.28,-0.87,686000,{"date":2517,"open":2518,"high":2518,"low":2469,"close":2519,"change":2520,"percent_change":2404,"volume":2521,"transactions":9,"vwap":2519},"2025-08-29",385.76001,377.95999,-8,774400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":108,"volume":2529,"transactions":9,"vwap":2527},"2025-08-28",383.56,387.81,382.37,385.95999,4.4,641900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":303,"volume":2537,"transactions":9,"vwap":2535},"2025-08-27",382.79001,385.60001,379.95999,381.56,-2.36,637200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-26",379.079987,384.42001,378.76001,383.92001,5.61,1.48,1021500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-25",379.84,381.85999,377.42001,378.31,-1.53,-0.4,612400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2549,"change":2561,"percent_change":1683,"volume":2562,"transactions":9,"vwap":2549},"2025-08-22",381.44,386.29001,377.70999,1.63,1037700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":271,"percent_change":629,"volume":2569,"transactions":9,"vwap":2568},"2025-08-21",376.51001,380.42001,375.69,378.20999,699800,{"date":2571,"open":2467,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1964,"volume":2576,"transactions":9,"vwap":2574},"2025-08-20",378.97,367.89999,375.87,-3.4,1142300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-19",383.040009,384.079987,377.39999,379.26999,-4.05,-1.06,750800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1641,"volume":2593,"transactions":9,"vwap":2591},"2025-08-18",379.75,383.60001,377.35999,383.32001,2.51,695800,{"date":2595,"open":2596,"high":2541,"low":2597,"close":2598,"change":1240,"percent_change":130,"volume":2599,"transactions":9,"vwap":2598},"2025-08-15",377.84,371.64001,380.81,1436400,{"date":2601,"open":2534,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1521,"volume":2606,"transactions":9,"vwap":2604},"2025-08-14",382.5,375.20001,377.51001,-2.45,919700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2534,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2534},"2025-08-13",393.73001,398.85001,369.059998,-11.61,-2.96,1728000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1345,"volume":2622,"transactions":9,"vwap":2620},"2025-08-12",384.41,391.79001,382.51001,391.57001,7.45,858700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2405,"volume":2630,"transactions":9,"vwap":2628},"2025-08-11",386.070007,387.94,380.44,384.12,-2.03,926900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":152,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-08",390,391,384.39001,386.14999,-0.31,655300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-07",389.82001,392.39001,383.76001,387.35001,-0.15,-0.04,874500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1854,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-06",388.20001,391.89999,384.59,387.5,-0.42,930300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-05",398,400.089996,385,389.12,-4.5,-1.14,1149400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":661,"volume":2672,"transactions":9,"vwap":2670},"2025-08-04",400.34,402.059998,391.22,393.62,-1.55,1444000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2150,"volume":2680,"transactions":9,"vwap":2678},"2025-08-01",392.60001,399.32001,384.57001,395.17001,-10.96,2094000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-31",406.089996,423.5,399.070007,406.13,-4.98,-1.21,2435900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-30",412.79001,414.5,409.45999,411.10999,0.12,0.03,1837000,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1224,"volume":2705,"transactions":9,"vwap":2703},"2025-07-29",416.41,408.32999,410.98999,-1,1094800,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-28",418.98999,409.13,411.98999,-9.69,-2.3,2101400,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1198,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-25",412.60001,424.94,421.67999,3.55,1370800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":75,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-24",408.14001,410.79001,406.73001,407.22,0.52,1076500,{"date":2730,"open":2658,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-23",406,397.95001,405.10999,10.18,2.58,1575200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1700,"volume":2744,"transactions":9,"vwap":2742},"2025-07-22",398.48001,398.57001,380.60001,394.92999,-3.73,1120800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":967,"volume":2752,"transactions":9,"vwap":2750},"2025-07-21",403.73001,405.040009,397,398.66,-4.65,1003400,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":923,"volume":2760,"transactions":9,"vwap":2758},"2025-07-18",398.92999,405.42999,398.31,403.31,5.41,1060100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-17",387.76999,398.60999,386.85001,397.89999,8.78,2.26,1000100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2661,"change":2735,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2661},"2025-07-16",386.67001,389.42999,381.29999,0.67,837500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-15",389.26001,390.10001,383.89001,386.54001,-0.46,-0.12,606100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-14",382.97,389.20999,381.51999,387,3.22,0.84,712800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":205,"volume":2802,"transactions":9,"vwap":2800},"2025-07-11",379.29999,385.45999,378.01001,383.78,3.69,906700,{"date":2804,"open":2627,"high":2805,"low":2806,"close":2807,"change":2629,"percent_change":2405,"volume":2808,"transactions":9,"vwap":2807},"2025-07-10",382.89001,371.48001,380.089996,972100,{"date":2810,"open":2811,"high":2812,"low":2519,"close":2813,"change":2814,"percent_change":2116,"volume":2815,"transactions":9,"vwap":2813},"2025-07-09",382,383.28,382.12,4.56,631900,{"date":2817,"open":2526,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-08",383,369.63,377.56,-8.24,-2.14,1154600,{"date":2825,"open":2425,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-07",388,380.39999,385.79999,-0.71,-0.18,839700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-03",376.019989,387.37,374.95999,386.51001,13.1,3.51,869600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2477,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2477},"2025-07-02",366.10999,373.95999,365.57001,1.12,0.3,1164200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2553,"volume":2856,"transactions":9,"vwap":2854},"2025-07-01",374.59,377.78,364.44,372.29001,-5.79,1428800,{"date":2858,"open":2859,"high":2436,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-30",375.14001,368.70001,378.079987,-3.18,-0.83,1354400,{"date":2866,"open":2476,"high":2532,"low":2867,"close":2868,"change":1233,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-27",373.79999,381.26001,0.47,3687800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":816,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-26",378.089996,381.12,376.88,379.47,1.44,1210200,{"date":2880,"open":2881,"high":2478,"low":2882,"close":2883,"change":1675,"percent_change":914,"volume":2884,"transactions":9,"vwap":2883},"2025-06-25",374,371.47,374.070007,1102400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-24",369.070007,373.29999,366.62,372.26001,6.5,1.78,938600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-23",361,366.73999,358.38,365.76001,4.98,1.38,923200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-20",363.67001,365.85999,358.92001,360.78,0.35,0.1,1563400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1675,"percent_change":1862,"volume":2918,"transactions":9,"vwap":2917},"2025-06-18",360.37,365.91,358.26999,360.42999,855000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2862,"percent_change":1805,"volume":2925,"transactions":9,"vwap":2924},"2025-06-17",356.79999,361.64001,353.69,358.62,876400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-16",361.54001,367,360.92999,361.79999,3.54,0.99,840600,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":661,"percent_change":2941,"volume":1387,"transactions":9,"vwap":2940},"2025-06-13",352.67001,358.34,349.059998,358.26001,-0.11,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2480,"volume":2949,"transactions":9,"vwap":2947},"2025-06-12",355.59,360.79999,354.25,358.64999,2.87,860100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1666,"volume":2957,"transactions":9,"vwap":2955},"2025-06-11",350.48999,356.19,345.37,355.78,7.02,857200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-10",356.48001,357.10999,341.92999,348.76001,-6.9,-1.94,1489900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1822,"volume":2974,"transactions":9,"vwap":2972},"2025-06-09",362.10001,363.60001,355.32999,355.66,-5.69,902600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1086,"percent_change":914,"volume":2981,"transactions":9,"vwap":2980},"2025-06-06",363.57999,363.73999,358.64001,361.35001,700600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2869,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-05",360.91,362.029999,356.47,359.57999,0.13,877100,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1904,"percent_change":326,"volume":2996,"transactions":9,"vwap":2995},"2025-06-04",358.39999,361.56,356.28,359.10999,1105800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-03",347.57001,357.94,347,356.48999,10.96,3.17,1133800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":130,"volume":3013,"transactions":9,"vwap":3011},"2025-06-02",342.48999,346.049988,337.48001,345.53,2.97,766100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":348,"volume":3021,"transactions":9,"vwap":3019},"2025-05-30",339.079987,342.73999,336.82001,342.56,2.82,1655400,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-29",343.51999,344,336.57001,339.73999,-0.58,-0.17,572700,{"date":3032,"open":3033,"high":3024,"low":3034,"close":3035,"change":2629,"percent_change":1002,"volume":3036,"transactions":9,"vwap":3035},"2025-05-28",342.92001,338.57001,340.32001,666500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-27",339.82999,343.44,337.35001,342.35001,6.99,2.08,1198000,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-23",329.20001,336.79001,326.89001,335.35999,4.53,1.37,932400,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":2291,"volume":3062,"transactions":9,"vwap":3060},"2025-05-22",336.5,337.20001,320.56,330.82999,-10.4,1877300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":2743,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-21",341.62,348.89999,340.73001,341.23001,-1.08,1005000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":2325,"volume":3078,"transactions":9,"vwap":3076},"2025-05-20",343.53,346.5,343.34,344.95999,0.25,690600,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1691,"volume":3086,"transactions":9,"vwap":3084},"2025-05-19",338,345.31,337.070007,344.70999,-0.08,730300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1172,"volume":3094,"transactions":9,"vwap":3092},"2025-05-16",342.91,345.35999,338.14001,344.79001,4.42,1070400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-15",340.079987,342.26001,336.63,340.37,-2.78,-0.81,1393200,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":1217,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-14",345.91,348.42001,341.95001,343.14999,-0.13,1651300,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-05-13",335.17999,346.48001,334.44,343.57999,10.79,3.24,1654800,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-12",335.89999,337.42001,332.29001,332.79001,6.9,2.12,1585000,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":2941,"volume":3137,"transactions":9,"vwap":3135},"2025-05-09",326.040009,327.56,321.34,325.89001,-0.36,999700,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":1036,"volume":3145,"transactions":9,"vwap":3143},"2025-05-08",328.32999,330.75,324.34,326.25,2.66,1169200,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-07",319.69,325,315.45001,323.59,5.94,1.87,1204000,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1572,"volume":3162,"transactions":9,"vwap":3160},"2025-05-06",319.10999,322.32001,316.38,317.64999,-4.97,988100,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":2545,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-05",318.28,323.88,315,322.62,0.46,1035600,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-02",325.23001,329.75,319.67999,321.14001,-0.79,-0.25,2062600,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-01",320.20999,330.60001,312.29999,321.92999,29.24,9.99,3300800,{"date":3190,"open":3191,"high":3192,"low":40,"close":3193,"change":2324,"percent_change":2098,"volume":3194,"transactions":9,"vwap":3193},"2025-04-30",284.51001,294.25,292.69,1639700,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-04-29",289.70999,293.72,287.059998,292.38,1.76,0.61,1047900,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-04-28",285.57001,292.91,285.17999,290.62,3.28,1.14,1058500,{"date":44,"open":3214,"high":3215,"low":3216,"close":3217,"change":3218,"percent_change":37,"volume":3219,"transactions":9,"vwap":3217},284.5,290,282.76001,287.34,2.84,1205500,{"status":3221,"indices":3222,"watchlist":3261,"sectors":3280,"benchmarks":3328},"success",[3223,3230,3236,3243,3249,3255],{"symbol":3224,"name":3225,"price":3226,"change":3227,"pct_change":3228,"is_up":14,"sparkline":3229,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3231,"name":3232,"price":3233,"change":3234,"pct_change":1847,"is_up":14,"sparkline":3235,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3237,"name":3238,"price":3239,"change":3240,"pct_change":3241,"is_up":14,"sparkline":3242,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3244,"name":3245,"price":3246,"change":3247,"pct_change":3228,"is_up":14,"sparkline":3248,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3250,"name":3251,"price":3252,"change":3253,"pct_change":1027,"is_up":14,"sparkline":3254,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3256,"name":3257,"price":3258,"change":2325,"pct_change":2869,"is_up":3259,"sparkline":3260,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3262,3268,3274],{"symbol":3263,"name":3264,"price":3265,"change":3266,"pct_change":3177,"is_up":14,"sparkline":3267,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3269,"name":3270,"price":3271,"change":3272,"pct_change":985,"is_up":3259,"sparkline":3273,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3275,"name":3276,"price":3277,"change":3278,"pct_change":456,"is_up":14,"sparkline":3279,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3281,3285,3289,3293,3298,3302,3306,3311,3316,3320,3324],{"name":3282,"etf":3283,"change":1788,"price":3284,"is_up":14},"Technology","XLK",201.39,{"name":3286,"etf":3287,"change":959,"price":3288,"is_up":14},"Financials","XLF",53.75,{"name":3290,"etf":3291,"change":1045,"price":3292,"is_up":3259},"Healthcare","XLV",168.81,{"name":3294,"etf":3295,"change":3296,"price":3297,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":3299,"etf":3300,"change":2784,"price":3301,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3303,"etf":3304,"change":3028,"price":3305,"is_up":14},"Energy","XLE",63.38,{"name":3307,"etf":3308,"change":3309,"price":3310,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":3312,"etf":3313,"change":3314,"price":3315,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":3317,"etf":3318,"change":1027,"price":3319,"is_up":14},"Real Estate","XLRE",40.57,{"name":3321,"etf":3322,"change":1691,"price":3323,"is_up":14},"Utilities","XLU",41.15,{"name":3325,"etf":3326,"change":1486,"price":3327,"is_up":14},"Comm Services","XLC",111.26,[3329,3333,3337,3342],{"ticker":3330,"name":3331,"price":3332,"change":1224,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3334,"name":3335,"price":3336,"change":3178,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3338,"name":3339,"price":3340,"change":3341,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":3343,"name":3344,"price":3345,"change":1027,"is_up":14},"IWM","iShares Russell 2000",277.7]