[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DKS":3,"stock-historical-DKS":35,"homepage-market-summary":3057},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DKS","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},"Dick's Sporting Goods, Inc.","NYSE",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Dick's Sporting Goods is a retailer that offers sports and outdoor apparel, footwear, and equipment online and in physical stores. The company's legacy business includes more than 700 stores under its own name, more than 110 Golf Galaxy golf specialty stores, and about 50 outlet stores. In September 2025, Dick's acquired multinational sportswear retailer Foot Locker. With this acquisition, Dick's has about 2,500 stores under the Foot Locker, Kids Foot Locker, Champs Sports, Atmos, and WSS nameplates in North America, Asia-Pacific, and Europe\u002FMiddle East\u002FAfrica. Based in the Pittsburgh area, Dick's was founded in 1948 by the father of current executive chair and controlling shareholder Edward Stack.","105,200","Coraopolis, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6743,5,"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},136.08,134.9,137.7,133.21,132.85,3.23,2.43,3668894.419481,55789,135.9595,244.38,120.151,1703679.131340064,12.8,6028,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},1696711,619299682.835016,-24.74,"2025-04-22",[45,46,56,67,78,89,99,110,121,131,141,152,163,174,185,196,207,217,227,238,248,258,269,279,289,300,311,322,333,344,355,366,377,388,399,410,420,430,441,451,462,473,484,495,506,517,528,539,550,559,570,580,590,600,611,619,628,637,645,653,662,670,679,688,696,705,714,723,732,741,750,759,768,776,785,794,803,812,820,829,838,847,856,864,873,881,890,898,907,916,925,932,941,949,958,967,976,984,992,999,1008,1017,1026,1035,1044,1052,1061,1070,1079,1088,1097,1106,1115,1123,1132,1141,1149,1157,1165,1173,1181,1190,1197,1206,1215,1224,1232,1239,1248,1255,1262,1271,1279,1288,1295,1304,1312,1321,1328,1336,1345,1352,1361,1369,1376,1385,1393,1402,1410,1419,1427,1435,1444,1453,1459,1466,1474,1482,1491,1499,1507,1516,1523,1530,1539,1547,1554,1562,1570,1578,1585,1593,1601,1610,1616,1625,1634,1642,1650,1658,1666,1675,1684,1693,1699,1708,1717,1725,1732,1740,1748,1755,1764,1771,1779,1786,1794,1800,1808,1816,1821,1828,1834,1841,1849,1857,1866,1872,1881,1889,1897,1905,1911,1919,1926,1935,1943,1949,1958,1965,1973,1980,1988,1995,2002,2011,2017,2025,2033,2039,2047,2054,2061,2069,2078,2086,2093,2099,2106,2112,2121,2129,2137,2145,2153,2162,2169,2178,2185,2193,2202,2210,2219,2227,2234,2242,2251,2259,2267,2275,2283,2291,2298,2306,2313,2321,2330,2338,2347,2353,2361,2370,2378,2385,2391,2397,2406,2415,2422,2430,2437,2443,2451,2458,2464,2472,2476,2485,2492,2499,2504,2510,2517,2524,2531,2537,2544,2550,2556,2562,2570,2576,2583,2591,2598,2603,2611,2617,2624,2631,2639,2644,2650,2656,2664,2670,2677,2683,2691,2698,2705,2714,2722,2730,2738,2745,2754,2761,2770,2777,2786,2793,2801,2808,2816,2824,2832,2838,2843,2850,2859,2868,2876,2883,2891,2899,2908,2916,2925,2933,2939,2945,2952,2961,2970,2979,2988,2994,3002,3010,3018,3025,3034,3042,3050],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",133.38,135.12,132.32,-1.44,-1.07,2934809.227669,53483,133.6236,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",135.41,137.0506,132.5705,134.29,-0.41,-0.3,2359713.476773,42274,135.0538,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",136,136.54,133.6,134.7,0.54,0.4,2796633.103724,46139,135.1366,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",134,135.53,131.9,134.16,-2.27,-1.66,2249133.107326,38638,134.0366,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",136.6,131.3801,136.43,3.18,2.39,2262956.128307,43794,135.3303,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",134.01,134.12,130.95,133.25,0.89,0.67,2459391.989243,39649,132.9882,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",133.5,134.52,130.01,132.36,-1.58,-1.18,2097420.612102,39932,132.2298,{"date":122,"open":123,"high":124,"low":123,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",125.95,135.6675,133.94,10.31,8.34,4705840.178413,73725,132.6432,{"date":132,"open":133,"high":134,"low":31,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",121.09,124.06,123.63,2.48,2.05,2185616.536893,35215,122.8611,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",123.61,124.4899,121.06,121.15,-2.77,-2.24,2429313.957919,32518,122.2217,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",125.7,126.06,123.11,123.92,0.27,0.22,3682776.996871,34648,124.0194,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",124.5,126.18,122.76,123.65,-0.07,-0.06,5982529.770501,42801,123.9585,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",130,130.985,122.94,123.72,-7.05,-5.39,5337323.195772,55366,127.4239,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",131.87,133.67,130.43,130.77,-4.26,-3.15,2648722.005019,44860,131.6266,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",132.2,135.7,131.18,135.03,1.89,1.42,2539629.062482,39936,134.5914,{"date":208,"open":187,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",134.5,128.83,133.14,-0.22,-0.16,2203364.60762,38849,132.7515,{"date":218,"open":219,"high":113,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",130.47,129.125,133.36,0.99,0.75,3095681.914988,53760,133.1991,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",138.57,139.15,131.82,132.37,-6.78,-4.87,3520262.625939,55285,133.3686,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",139.08,141.2699,138.02,-0.62,-0.44,2192240.262292,43869,139.9721,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":26,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",138.78,140.35,133.37,139.77,1.77,3387623.091431,54899,138.4414,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",133,138.06,132.01,137.34,4.39,3.3,3187643.370939,55225,136.5418,{"date":270,"open":23,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",134.27,130.67,132.95,-2.15,-1.59,3550610.62619,52119,133.1004,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",136.75,138.65,134.07,135.1,0.01,4711037.179968,68103,135.9327,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-28",132.8,135.48,131.24,135.09,3.32,2.52,5356463.25318,78904,134.386,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",128.73,133.55,128.24,131.77,2.11,1.63,6753634.429787,95064,131.5537,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",121.87,130.17,120.401,129.66,5.35,4.3,14208746.625782,184349,127.7392,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",142.36,146.48,124,124.31,-55.02,-30.68,38849960.234624,477889,130.9605,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",184.79,185.63,175.65,179.33,-3.9,-2.13,3935721.869388,69284,179.9701,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",181.25,183.4,178.26,183.23,3.89,2.17,2241370.810576,40402,181.9875,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",186.14,186.95,176.07,179.34,-11.95,-6.25,4150168.533243,72823,180.4348,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-19",191.77,194.55,189.08,191.29,-0.23,-0.12,1494813.560414,32749,191.5819,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-18",197.59,199.495,191.4,191.52,-4.72,-2.41,1310469.412234,32236,194.2267,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",197.23,200.49,194.08,196.24,-5.73,-2.84,1643188.443729,35257,195.7668,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",200.37,203.75,200,201.97,-0.29,-0.14,1210649.722438,29371,202.4211,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-13",204.5,200.01,202.26,-0.4,-0.2,1128810.253096,28072,202.2617,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",205.5,201.1,202.66,-2.37,-1.16,1239070.283181,28982,202.7666,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",208.93,210.15,204.4,205.03,-9.07,-4.24,1602610.288354,32715,205.8526,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":296,"volume":448,"transactions":449,"vwap":450},"2026-08-10",215.83,216.02,209.615,214.1,5.26,1957691.3811,39910,212.9485,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",198.03,209.44,197.88,208.84,10.22,5.15,1493172.677505,30782,205.7667,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",201.42,203.17,198.58,198.62,-1.7,-0.85,1206614.999464,24164,199.8738,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",198.67,201.62,197.785,200.32,-0.42,-0.21,1344305.035386,29483,199.7651,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",199.81,203.57,198,200.74,-0.08,-0.04,1486763.36679,35385,200.8402,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",200.16,203.35,196.61,200.82,4.91,2.51,1895057.263938,32770,199.5803,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",198.75,200.0685,195.18,195.91,-4,-2,1442456.586002,34653,196.4635,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",205.63,206.105,198.81,199.91,-6.08,-2.95,1534634.768416,34698,200.3561,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",208.25,213.68,205.43,205.99,-5.38,-2.55,1054630.726299,25746,207.6135,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",208.04,211.49,205.28,211.37,5.77,2.81,1294372.789314,30995,209.4959,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":244,"percent_change":480,"volume":556,"transactions":557,"vwap":558},"2026-07-27",206.77,207.85,203.65,205.6,1142542.190071,25397,205.4083,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",204.31,207.405,202.73,206.04,1.68,0.82,885966.192709,21576,205.7875,{"date":571,"open":572,"high":573,"low":563,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",207.53,208.3,204.36,-5.77,-2.75,937509.807888,26060,204.8673,{"date":581,"open":454,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",210.25,206.54,210.13,1.72,0.83,819706.202155,20985,209.1337,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",214.74,207.3,208.41,-5.91,-2.76,1034441.59694,26067,209.5003,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",218.9,220.36,213.03,214.32,-3.04,-1.4,745272.083151,21039,215.2893,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":159,"volume":618,"transactions":9,"vwap":616},"2026-07-17",214.69,222.71001,214.67999,217.36,0.48,910800,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-16",207.99001,218.88,207.22,216.88,7.99,3.82,1238100,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-15",210.78,214.52,206.24001,208.89,-2.48,-1.17,1213700,{"date":638,"open":639,"high":640,"low":641,"close":544,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":544},"2026-07-14",219.37,219.41,206.89,-4.73,-2.19,1531800,{"date":646,"open":640,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-13",225.46001,214.81,216.10001,-1.88,-0.86,1336300,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",217.74001,219.97,216.48,217.98,0.66,0.3,635700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":306,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-09",215.35001,218.91,213.41,217.32001,0.98,1242900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",215.67,217.87,211.69,215.21001,-7.92,-3.55,1176100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",230.87,231.17,222.36,223.13,-5.89,-2.57,963000,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",235,226,229.020004,-7.16,-3.03,832700,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",231.73,236.39999,227.5,236.17999,6.42,2.79,793500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",228.2,232.52,226.2,229.75999,2.95,1.3,1297900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",230.7,232,225.039993,226.81,-5.53,-2.38,1312300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",231.12,235.32001,228.0099945,232.34,-6.83,-2.86,1188300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-26",234.56,241.7,232.12,239.17,1.88,0.79,2013300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",238.3,239.89,229.25,237.28999,0.36,0.15,1321500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",238.37,240.050003,234.039993,236.92999,0.18,0.08,1490500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",235.14999,241.52,234.050003,236.75,-1.82,-0.76,822800,{"date":769,"open":770,"high":30,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",236.73,234,238.57001,5.61,2.41,1345000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",228.89999,234.78,226.96001,232.96001,8.13,3.62,1389700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",227.35001,231.85001,223.12,224.83,-1.06,-0.47,1046600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",221.46001,230,219.75999,225.89,5.85,2.66,1213800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-15",220.99001,227.25,218.12,220.039993,-0.95,-0.43,938900,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-06-12",224.67999,224.78999,217.55,-2.96,-1.32,895400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",217.17,224.46001,212.69,223.95,8.98,4.18,1109200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",217.28,220.53999,214.2,214.97,-4.61,-2.1,660100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",216.059998,224.39,213.55,219.58,6.2,2.91,1342400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-08",214.64999,216.5,212.45,213.38,-1.45,-0.67,976900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":147,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-05",216.2,217.039993,211.75,214.83,-1.27,1577000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",226.64999,227.87,215.95,217.60001,-6.57,-2.93,1194500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":264,"volume":880,"transactions":9,"vwap":878},"2026-06-03",215.85001,224.75,214.87,224.17,9.43,942700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",216.63,218.3,214.050003,214.74001,-2.22,-1.02,974300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",226.21001,213.14,216.96001,-10.61,-4.66,1736500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",225.19,232.83,221.44,227.57001,1.26,0.56,1806800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",224,230.42999,216.78,226.31,7.1,3.24,2054700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",226.58,233.39999,216.71001,219.21001,-13.92,-5.97,3171800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":202,"percent_change":566,"volume":931,"transactions":9,"vwap":930},"2026-05-26",233.62,237.75,227.8,233.13,2818300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-22",227.83,231.47,224.44,231.24001,9.51,4.29,1268400,{"date":942,"open":943,"high":944,"low":443,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",217.71001,224.7,221.73,2.6,1.19,1052600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",212.42999,221.59,209.45,219.13,7.58,3.58,1203900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",210,214.72,206.74001,211.55,1.1,0.52,908300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",215.78999,217.11,208.13,210.45,-6.03,-2.79,1250000,{"date":977,"open":978,"high":979,"low":980,"close":657,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":657},"2026-05-15",219,220.67999,214.41,-4.98,-2.25,789700,{"date":985,"open":986,"high":987,"low":988,"close":796,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":796},"2026-05-14",215.97,223.84,214.17,6.84,3.19,1195500,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":643,"volume":998,"transactions":9,"vwap":996},"2026-05-13",219.28999,212.14,214.62,-4.8,907400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-12",217.75,221.23,212.92,219.42,-0.83,-0.38,1145100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",224.42999,225.029999,219.19,220.25,-5.56,-2.46,917900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",223.49001,227.28,220.75999,225.81,3.61,1.62,632100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",226.28999,227.050003,219.72,222.2,-4.3,-1.9,749900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",218.92,227.27,218.84,226.5,11.01,5.11,1220400,{"date":1045,"open":655,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",219.31,213.34,215.49001,-1.78,-0.82,865800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",223.17999,223.94,216.60001,217.27,-7.35,-3.27,892300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",226.42999,228.92999,224.57001,224.62,-2.3,-1.01,912900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",222.66,227.089996,220.28999,226.92,6.92,3.15,1051400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",226.089996,227.45,219.89999,220,-6.34,-2.8,859300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",229.53999,231.37,225.56,226.34,-3,-1.31,816500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",225.75,232.14999,224.89999,229.34,3.43,1.52,1010700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-24",223.7,226.57001,220.34,225.91,1.45,0.65,739600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":823,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":823},"2026-04-23",228.3,229.19,221.45,-3.75,-1.64,813400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",230.25,230.67999,226.14999,228.21001,-0.6,-0.26,772300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",229.75,232.089996,227.59,228.81,-1.81,-0.78,661600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":703,"volume":1148,"transactions":9,"vwap":1146},"2026-04-20",223.58,232.10001,222.5,230.62,6.26,1187800,{"date":1150,"open":1151,"high":1152,"low":1013,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",221.13,229.31,224.36,6.5,2.98,1321100,{"date":1158,"open":1159,"high":1160,"low":943,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",220.95,225.39999,217.86,0.88,0.41,1194400,{"date":1166,"open":1167,"high":1168,"low":631,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",215.36,219.3,216.98,0.74,0.34,874600,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",211.61,218.42,216.24001,5.67,2.69,1290400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",212.36,215,210.17999,210.57001,-1.89,-0.89,932900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":213,"percent_change":490,"volume":1196,"transactions":9,"vwap":1195},"2026-04-10",214.59,215.59,209.78,212.46001,1593900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",203.87,212.87,203.21001,212.62,7.87,3.84,1305200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",207.75,210.039993,204,204.75,4.4,2.2,1609800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",199.8,202.57001,196.84,200.35001,0.69,0.35,1028800,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",191.78,200.64,199.66,7.91,4.13,1306600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1006,"percent_change":416,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",187.86,194.38,186.77,191.75,905000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-01",197.44,198.28999,190.47,192.13,-6.16,-3.11,1999200,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1242,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1242},"2026-03-31",193.85001,201.47,7.67,4.02,1743900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":904,"percent_change":106,"volume":1261,"transactions":9,"vwap":1260},"2026-03-30",192.33,193.48,189,190.62,964400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",190.33,193.75,189.25999,189.36,-2.98,-1.55,896800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":651,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",193.66,200.25999,192.27,192.34,-1.67,941100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",195.45,196.92999,189.71001,194.0099945,0.24,0.12,755000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":904,"percent_change":1113,"volume":1294,"transactions":9,"vwap":1293},"2026-03-24",190.49001,196.64999,190.25999,193.77,722300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",196.67999,198.31,191.99001,192.50999,2.5,1.32,1057000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":694,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",192.31,192.42,188.42,190.0099945,-1.57,1311700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-19",188.2,193.39,186.87,193.039993,2.83,1.49,982000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":810,"percent_change":372,"volume":1327,"transactions":9,"vwap":1326},"2026-03-18",190,192.86,188.5,190.21001,731500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1104,"volume":1335,"transactions":9,"vwap":1333},"2026-03-17",189.95,191.57001,188.85001,190.64,2.86,1071600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-16",192.16,194.16,186.67,187.78,-4.38,-2.28,1339600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1338,"change":1350,"percent_change":576,"volume":1351,"transactions":9,"vwap":1338},"2026-03-13",195.39,200.52,188.87,-5.44,2126300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",204.56,204.67999,192.32001,197.60001,2.07,1.06,3420600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":617,"volume":1368,"transactions":9,"vwap":1366},"2026-03-11",195.7,198.7,192.0099945,195.53,0.94,2192200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1095,"percent_change":854,"volume":1375,"transactions":9,"vwap":1374},"2026-03-10",194.71001,199.77,193.78,194.59,1395000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-09",193.38,196.92,189.66,195.89999,-1.35,-0.68,1662700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1015,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",197.3,199.59,191.039993,197.25,-4.97,1728400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",198.33,202.35001,197.52,202.22,1.9,0.95,1116700,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-04",203.17999,198.37,200.32001,-1.14,-0.57,933900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-03",197.75,202.77,196.34,201.46001,-2.58,-1.26,1005300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1163,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-02",200.2,205.92,197.0099945,204.039993,0.2,943100,{"date":1428,"open":1429,"high":1430,"low":1404,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",208.080002,210.52,203.63,-7.91,-3.74,1173000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-26",214.85001,218.52,211.089996,211.53999,-3.22,-1.5,808200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-25",211.5,215.34,208.49001,214.75999,2.27,1.07,820100,{"date":1454,"open":582,"high":816,"low":1455,"close":1456,"change":1457,"percent_change":73,"volume":1458,"transactions":9,"vwap":1456},"2026-02-24",209.52,212.49001,1.15,1130900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1042,"percent_change":136,"volume":1465,"transactions":9,"vwap":1464},"2026-02-23",213.27,218.089996,205.75,211.34,1968300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":585,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",201.13,209.92999,200.21001,206.23,3.49,1084200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":169,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-19",201.10001,202.86,199.53,202.74001,-0.03,944400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",205.2,207.12,202.8,202.81,-3.34,-1.62,817100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":26,"volume":1498,"transactions":9,"vwap":1496},"2026-02-17",206.089996,207.31,199,206.14999,4.9,1129800,{"date":1500,"open":1501,"high":1502,"low":488,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",200.0099945,204.19,201.25,1.93,0.97,818300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-12",206,210.63,199.13,199.32001,-5.09,-2.49,1124400,{"date":1517,"open":1502,"high":1518,"low":403,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",204.8,204.41,4.6,2.3,1330300,{"date":1524,"open":1525,"high":1526,"low":1298,"close":486,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":486},"2026-02-10",202.080002,203.56,-2.11,-1.04,1190300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-09",206.57001,207.61,201.49001,201.92,-6.37,-3.06,920700,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",206.73,212.050003,208.28999,2.76,1.34,930500,{"date":1548,"open":1549,"high":960,"low":1550,"close":1551,"change":1552,"percent_change":425,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",209.25,202.94,205.53,-5,680500,{"date":1555,"open":1556,"high":1446,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",204.88,204.3,210.53,7.51,3.7,1022600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":285,"volume":1569,"transactions":9,"vwap":1567},"2026-02-03",202.5,209.56,201.89,203.020004,0.02,1271500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":37,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",202,205.14999,198.63,203,0.5,1517300,{"date":1579,"open":1354,"high":1580,"low":1581,"close":1572,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1572},"2026-01-30",207.49001,201.029999,-3.59,-1.75,1063500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":491,"volume":1592,"transactions":9,"vwap":1590},"2026-01-29",204.020004,205.71001,200.75,205.59,-0.09,851300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":170,"volume":1600,"transactions":9,"vwap":1598},"2026-01-28",205.46001,207,202.25,205.67999,-0.13,702300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-27",202.72,206.98,200.5,205.81,2.61,1.28,851600,{"date":1611,"open":1612,"high":1613,"low":1476,"close":1614,"change":817,"percent_change":51,"volume":1615,"transactions":9,"vwap":1614},"2026-01-26",205.38,206.34,203.2,1057100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-23",207.58,208.14999,205.25,206.16,-1.51,-0.73,646400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-22",213,216.85001,207.28,207.67,-4.31,-2.03,976700,{"date":1635,"open":621,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",213.50999,205.58,211.98,5.73,2.78,1126300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":436,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-20",213.45,214.25999,204.59,206.25,-4.21,1124900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1457,"volume":1657,"transactions":9,"vwap":1655},"2026-01-16",213.96001,217.78999,212.59,215.32001,2.44,927300,{"date":1659,"open":1660,"high":1661,"low":1580,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-15",211.84,214.82001,212.88,3.68,1.76,833600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-14",213.78999,218.039993,206.78999,209.2,-6.49,-3.01,1134600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-13",214.98,216.50999,211.82001,215.69,0.11,0.05,1154500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-12",213.3,215.89999,209.75999,215.58,-0.61,-0.28,1006900,{"date":1694,"open":1695,"high":1696,"low":960,"close":1697,"change":792,"percent_change":212,"volume":1698,"transactions":9,"vwap":1697},"2026-01-09",219.050003,222,216.19,1518000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-08",209,221.89999,208.020004,216.66,6.58,3.13,1678500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-07",216.81,218.16,209.82001,210.080002,-6.96,-3.21,1336900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":859,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":859},"2026-01-06",206.42999,219.020004,205.94,9.98,4.82,1849000,{"date":1726,"open":1477,"high":1727,"low":1728,"close":1729,"change":989,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",213.8,202.41,207.059998,3.42,1789800,{"date":1733,"open":1734,"high":1581,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-02",198.98,197.56,200.22,2.25,1.14,1592600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1068,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-31",198.27,200.64999,197.35001,197.97,-0.51,1059700,{"date":1749,"open":1750,"high":1404,"low":1751,"close":1734,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1734},"2025-12-30",202.61,198.83,-3.16,-1.56,935800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-29",208.16,208.72,200.62,202.14,-8.11,-3.86,2222900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":582,"change":285,"percent_change":1769,"volume":1770,"transactions":9,"vwap":582},"2025-12-26",210.44,210.83,207.35001,0,950300,{"date":1772,"open":1773,"high":1510,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-24",208.59,205.56,210.24001,2.31,1.11,568200,{"date":1780,"open":1781,"high":1781,"low":412,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-23",212.60001,207.92999,-3.23,-1.53,1172800,{"date":1787,"open":1184,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-22",215.020004,209.21001,211.16,-0.98,-0.46,1535700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":995,"change":1358,"percent_change":222,"volume":1799,"transactions":9,"vwap":995},"2025-12-19",210.89,212.98,207.96001,2635000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":306,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-18",210.62,212.28,206.92,210.070007,1.01,1789100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1798,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1798},"2025-12-17",209.42999,213.070007,207.38,-1.97,-0.94,1137700,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1469,"change":1187,"percent_change":1188,"volume":1820,"transactions":9,"vwap":1469},"2025-12-16",214.25,207.78,1162700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1679,"change":1187,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1679},"2025-12-15",214.47,215.55,211.39,-0.88,1023700,{"date":1829,"open":858,"high":894,"low":1830,"close":1831,"change":1268,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-12",211.72,213.71001,-1.38,1189300,{"date":1835,"open":1836,"high":1696,"low":1184,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-11",220.14999,216.69,-2.81,-1.28,1224000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1221,"volume":1848,"transactions":9,"vwap":1846},"2025-12-10",216.92,219.8,211.19,219.5,1.51,1972900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":469,"volume":1856,"transactions":9,"vwap":1854},"2025-12-09",220.12,223.24001,217.0099945,217.99001,-1.87,1406800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-08",227.99001,229.89999,218.73,219.86,-12.36,-5.32,1774700,{"date":1867,"open":1093,"high":1868,"low":1093,"close":1869,"change":1147,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-05",236.86,232.22,2.77,1942400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-04",227.46001,228.31,222.45,225.96001,-1.98,-0.87,1293000,{"date":1882,"open":1883,"high":1128,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-03",211.52,209.81,227.94,18.52,8.84,2719200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1807,"transactions":9,"vwap":1894},"2025-12-02",211.029999,213.67,208.10001,209.42,1.23,0.59,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1024,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-01",205,213.73,203.55,208.19,0.78,2460400,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1532,"change":1909,"percent_change":415,"volume":1910,"transactions":9,"vwap":1532},"2025-11-28",209.74001,202.070007,-0.84,1770800,{"date":1912,"open":1210,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-26",211.87,202.89,207.41,0.68,0.33,3154000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1541,"change":1924,"percent_change":1425,"volume":1925,"transactions":9,"vwap":1541},"2025-11-25",199.5,215.74001,197.17999,0.42,7115900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-24",206.97,209.84,205.88,206.31,-2.14,-1.03,2865100,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-21",202.82001,212.58,208.45,5.84,2.88,1597200,{"date":1944,"open":1945,"high":1464,"low":1946,"close":1750,"change":1947,"percent_change":1932,"volume":1948,"transactions":9,"vwap":1750},"2025-11-20",210.020004,202.48,-4.43,1143800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-19",210.31,212.61,205.19,207.039993,-3.14,-1.49,912300,{"date":1959,"open":1455,"high":1960,"low":1961,"close":1185,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1185},"2025-11-18",212.21001,207.25999,1.2,0.57,1137100,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-17",214.92999,207.63,208.98,-7.37,-3.41,1290900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1120,"percent_change":468,"volume":1979,"transactions":9,"vwap":1978},"2025-11-14",217.66,220.46001,214.37,216.35001,863400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":596,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-13",221.74001,225.25,218.85001,220.10001,-1.24,800900,{"date":1989,"open":1696,"high":1040,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-12",220.77,222.86,4.87,2.23,1311600,{"date":1996,"open":1997,"high":805,"low":1998,"close":1854,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1854},"2025-11-11",219.39999,217.73,-1.63,-0.74,725500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-10",221.33,224.11,217.3,219.62,0.51,0.23,692700,{"date":2012,"open":2013,"high":2014,"low":885,"close":2015,"change":95,"percent_change":964,"volume":2016,"transactions":9,"vwap":2015},"2025-11-07",216,220.47,219.11,801900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1933,"volume":2024,"transactions":9,"vwap":2022},"2025-11-06",218.75,219.44,213.46001,216.72,-2.26,1089500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":712,"volume":2032,"transactions":9,"vwap":2030},"2025-11-05",216.11,226.39999,215.38,218.98,2.8,1121900,{"date":2034,"open":2035,"high":2036,"low":631,"close":2037,"change":1489,"percent_change":2000,"volume":2038,"transactions":9,"vwap":2037},"2025-11-04",215.14999,218.13,216.17999,883200,{"date":2040,"open":2041,"high":2042,"low":920,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-03",220.17,224.82001,217.8,-3.65,-1.65,1076900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1119,"change":1221,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1119},"2025-10-31",221.42,221.47,215.44,0.31,1528000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1021,"change":2059,"percent_change":1932,"volume":2060,"transactions":9,"vwap":1021},"2025-10-30",220.31,225.92,218.059998,-4.82,1095300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1855,"volume":2068,"transactions":9,"vwap":2066},"2025-10-29",227.92,232.8,224.42,225.58,-4.29,999400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-28",228.45,233.77,226.45,229.87,0.6,0.26,916800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":350,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-27",230.2,234.87,227.34,229.27,1.73,932100,{"date":2087,"open":2088,"high":2089,"low":1066,"close":2090,"change":1514,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-24",230.73,231.99001,225.38,-1.09,655500,{"date":2094,"open":2095,"high":2096,"low":1038,"close":867,"change":2097,"percent_change":406,"volume":2098,"transactions":9,"vwap":867},"2025-10-23",228.71001,232.35001,-0.33,716300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":707,"change":617,"percent_change":2104,"volume":2105,"transactions":9,"vwap":707},"2025-10-22",228.41,228.84,225.42,0.21,810800,{"date":2107,"open":1011,"high":1102,"low":2108,"close":2109,"change":1504,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-21",224.24001,227.72,0.85,543300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-20",229.83,232.24001,224.5,225.78999,-3.07,-1.34,671900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1622,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-17",231.39999,232.92,226.60001,228.86,-0.66,819000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1121,"volume":2136,"transactions":9,"vwap":2134},"2025-10-16",234.2,234.24001,229.2,230.37,-3.83,953600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2131,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2131},"2025-10-15",232.97,236.87,231.75,3.94,1.71,763700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1285,"volume":2152,"transactions":9,"vwap":2150},"2025-10-14",223.67999,233.3,223.32001,230.25999,0.55,1217500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-13",217.38,231.3,216.17,229.71001,18.13,8.57,1752000,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-10",224.50999,211.58,-12.24,-5.47,1451900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-09",227.66,228.28,222.22,223.82001,-3.32,-1.46,978900,{"date":2179,"open":1063,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":668,"volume":2184,"transactions":9,"vwap":2182},"2025-10-08",229.21001,224.28,227.14,2.21,939600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1552,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-07",229.7,230.14999,223.75999,224.92999,-2.17,798900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-06",231.14,231.58,226.46001,229.92999,-1.48,-0.64,817500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1806,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-03",231.52,237.31,229.88,231.41,0.44,1308300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-02",231.35001,232.17999,228.64999,230.39999,-2.44,-1.05,899400,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-01",222.28,233.88,232.84,10.62,4.78,1758100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2173,"change":2232,"percent_change":1359,"volume":2233,"transactions":9,"vwap":2173},"2025-09-30",219.35001,222.52,216.020004,2.34,1195900,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-29",228,217.7,219.88,-8.39,-3.68,2234300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-26",223.57001,229.53,222.81,228.27,3.04,1.35,1307800,{"date":2252,"open":1875,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-25",229.78999,224.98,225.23,-5.01,-2.18,1243000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":106,"volume":2266,"transactions":9,"vwap":2264},"2025-09-24",229.070007,234.3,228.66,230.24001,1.54,1107100,{"date":2268,"open":2269,"high":2270,"low":1876,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-23",224.25999,230.42,228.7,9.46,4.31,1676000,{"date":2276,"open":2277,"high":2278,"low":1978,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-22",221.32001,221.64,219.24001,-2.71,-1.22,1697300,{"date":2284,"open":2285,"high":2286,"low":2004,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-19",226.33,226.44,221.95,-5.26,-2.32,1972700,{"date":2292,"open":944,"high":2293,"low":2173,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-18",228.44,227.21001,4.41,1.98,1232600,{"date":2299,"open":2300,"high":2301,"low":2277,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-17",223.8,228.52,222.8,0.14,0.06,1000600,{"date":2307,"open":2308,"high":2308,"low":2309,"close":1072,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1072},"2025-09-16",224.53999,220.2,-3.44,-1.52,1870000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1520,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-15",221.52,226.75999,220.5,226.10001,2.08,1378800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-12",227.48,229.3,221.21001,221.5,-9.43,-4.08,1850500,{"date":2331,"open":2332,"high":2156,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-11",227.17999,225.28999,230.92999,3.86,1.7,1769200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-10",220.48,228.48,219.55,227.070007,6.8,3.09,2015200,{"date":2348,"open":2349,"high":2349,"low":2015,"close":2350,"change":2351,"percent_change":275,"volume":2352,"transactions":9,"vwap":2350},"2025-09-09",227.81,220.27,-3.56,1960600,{"date":2354,"open":683,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-08",228.61,220.83,223.83,2.59,1.17,2230100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-05",222.21001,223.42,219.33,221.24001,-0.79,-0.36,3440600,{"date":2371,"open":2372,"high":2246,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-04",210.36,209.34,222.029999,11.83,5.63,3062600,{"date":2379,"open":1701,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2208,"volume":2384,"transactions":9,"vwap":2382},"2025-09-03",213.64,208.53999,210.2,0.93,2138400,{"date":2386,"open":2387,"high":2387,"low":1930,"close":2388,"change":2389,"percent_change":85,"volume":2390,"transactions":9,"vwap":2388},"2025-09-02",211,209.27,-3.53,2129900,{"date":2392,"open":868,"high":2393,"low":2394,"close":2395,"change":1343,"percent_change":791,"volume":2396,"transactions":9,"vwap":2395},"2025-08-29",216.36,208.42,212.8,4116100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-28",219.95,232.27,211.10001,215.080002,-10.93,-4.84,5499900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-27",225.60001,230.75999,224.81,226.0099945,-0.8,-0.35,3205800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":719,"change":1933,"percent_change":2420,"volume":2421,"transactions":9,"vwap":719},"2025-08-26",227.31,230.69,223.89,-0.45,3371100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2104,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-25",226.84,228.78999,225.8,227.84,0.09,1999700,{"date":2431,"open":2432,"high":2301,"low":2433,"close":2434,"change":2435,"percent_change":202,"volume":2436,"transactions":9,"vwap":2434},"2025-08-22",224.32001,222.97,227.63,4.22,1583000,{"date":2438,"open":2439,"high":1143,"low":2440,"close":2441,"change":965,"percent_change":2009,"volume":2442,"transactions":9,"vwap":2441},"2025-08-21",221,218.5,223.41,1101300,{"date":2444,"open":2445,"high":2063,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-20",227.78,220.88,222.89,-4.68,-2.06,1220500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":903,"change":827,"percent_change":2456,"volume":2457,"transactions":9,"vwap":903},"2025-08-19",224.96001,229.39,224.17999,1.87,1936400,{"date":2459,"open":2255,"high":1111,"low":2460,"close":2461,"change":2462,"percent_change":1130,"volume":2463,"transactions":9,"vwap":2461},"2025-08-18",221.58,223.39,-0.58,1228500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":965,"volume":2471,"transactions":9,"vwap":2469},"2025-08-15",222.73,224.3,221.36,223.97,1.16,1177900,{"date":2473,"open":2474,"high":2475,"low":1985,"close":2246,"change":1752,"percent_change":607,"volume":1754,"transactions":9,"vwap":2246},"2025-08-14",221.96001,224.21001,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-13",223.029999,226.78,220.57001,225.97,3.76,1.69,1321900,{"date":2486,"open":1193,"high":2487,"low":2488,"close":2363,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2363},"2025-08-12",224.089996,215.25999,10.33,4.88,2228400,{"date":2493,"open":666,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":660,"volume":2498,"transactions":9,"vwap":2496},"2025-08-11",213.44,210.029999,211.88,0.64,943400,{"date":2500,"open":2501,"high":2501,"low":1558,"close":2502,"change":339,"percent_change":1138,"volume":2503,"transactions":9,"vwap":2502},"2025-08-08",214.92,211.24001,958400,{"date":2505,"open":2030,"high":843,"low":2506,"close":2507,"change":2508,"percent_change":1139,"volume":2509,"transactions":9,"vwap":2507},"2025-08-07",212.81,215.14,-1.69,1038600,{"date":2511,"open":2512,"high":1843,"low":2513,"close":2514,"change":2515,"percent_change":351,"volume":2516,"transactions":9,"vwap":2514},"2025-08-06",212.28999,211.89999,216.83,4.61,1170500,{"date":2518,"open":1712,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":712,"volume":2523,"transactions":9,"vwap":2521},"2025-08-05",212.72,208.85001,212.22,2.72,807000,{"date":2525,"open":2526,"high":1209,"low":2527,"close":2528,"change":2529,"percent_change":1302,"volume":2530,"transactions":9,"vwap":2528},"2025-08-04",209.089996,206.91,209.5,2.73,657300,{"date":2532,"open":1596,"high":2533,"low":2534,"close":552,"change":2535,"percent_change":148,"volume":2536,"transactions":9,"vwap":552},"2025-08-01",207.89999,202.52,-4.74,1319900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":116,"percent_change":2000,"volume":2543,"transactions":9,"vwap":2542},"2025-07-31",211.73,213.42,210.55,211.50999,969900,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":468,"percent_change":2367,"volume":2549,"transactions":9,"vwap":2548},"2025-07-30",216.78999,212.24001,213.089996,889800,{"date":2551,"open":2552,"high":2552,"low":631,"close":2553,"change":2554,"percent_change":1932,"volume":2555,"transactions":9,"vwap":2553},"2025-07-29",219.82001,214.78999,-4.7,907500,{"date":2557,"open":2558,"high":2559,"low":624,"close":2560,"change":1521,"percent_change":1359,"volume":2561,"transactions":9,"vwap":2560},"2025-07-28",218.11,220.89,219.49001,1234800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":502,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",215.0099945,217.24001,212.42,217.19,5.32,910600,{"date":2571,"open":2572,"high":1169,"low":2573,"close":1913,"change":2574,"percent_change":84,"volume":2575,"transactions":9,"vwap":1913},"2025-07-24",216.41,211.66,-4.92,839100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2546,"change":2581,"percent_change":1806,"volume":2582,"transactions":9,"vwap":2546},"2025-07-23",217.33,218.17999,214.84,2.16,1143900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1006,"volume":2590,"transactions":9,"vwap":2588},"2025-07-22",216.52,218.69,213.31,214.63,-0.81,1045500,{"date":2592,"open":2593,"high":2594,"low":960,"close":2051,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2051},"2025-07-21",210.61,218.020004,5.95,2.84,2323000,{"date":2599,"open":1430,"high":1186,"low":2600,"close":2601,"change":660,"percent_change":2303,"volume":2602,"transactions":9,"vwap":2601},"2025-07-18",206.83,209.49001,1047400,{"date":2604,"open":1477,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-17",210.73,202.059998,209.19,7.36,3.65,1460300,{"date":2612,"open":1541,"high":1629,"low":2613,"close":2614,"change":2615,"percent_change":1527,"volume":2616,"transactions":9,"vwap":2614},"2025-07-16",201.67,201.83,-4.34,1540000,{"date":2618,"open":2619,"high":2605,"low":2620,"close":2621,"change":2622,"percent_change":1839,"volume":2623,"transactions":9,"vwap":2621},"2025-07-15",209.77,205.24001,206.17,-2.68,1357400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2520,"change":1407,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2520},"2025-07-14",208.78,209.72,205.28999,-0.54,1306700,{"date":2632,"open":2633,"high":2634,"low":2381,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-11",212.31,213.86,209.99001,-4.64,-2.16,1261300,{"date":2640,"open":2605,"high":1922,"low":2641,"close":2588,"change":2642,"percent_change":137,"volume":2643,"transactions":9,"vwap":2588},"2025-07-10",209.89,4.32,1411800,{"date":2645,"open":2646,"high":1790,"low":1596,"close":1951,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1951},"2025-07-09",207.95,2.64,1.27,1359900,{"date":2651,"open":2652,"high":1773,"low":2653,"close":1630,"change":2654,"percent_change":1222,"volume":2655,"transactions":9,"vwap":1630},"2025-07-08",206.45,203.8,0.73,1039400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1171,"volume":2663,"transactions":9,"vwap":2661},"2025-07-07",205.059998,207.78999,203.67,206.94,0.71,1271800,{"date":2665,"open":2666,"high":1773,"low":2667,"close":1471,"change":480,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1471},"2025-07-03",206.69,204.080002,-0.1,680800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1576,"percent_change":1285,"volume":2676,"transactions":9,"vwap":2675},"2025-07-02",205.020004,208.22,202.36,206.44,1738700,{"date":2678,"open":403,"high":2679,"low":2680,"close":1721,"change":782,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1721},"2025-07-01",209.73,198.039993,4.11,1978300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2256,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-30",203.32001,203.89999,197.53999,197.81,-2.47,1667700,{"date":2692,"open":2693,"high":2694,"low":1398,"close":1937,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1937},"2025-06-27",203.5,206.72,6.94,3.54,4000100,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":457,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-26",186.32001,197.5,195.88,5.5,2829900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-25",178.5,187.059998,177.14999,185.66,7.39,4.15,2120300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":136,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-24",177.55,178.7,175.75,178.27,1.41,954500,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1450,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-23",172.14,176.71001,170.73,175.78999,1.31,1053900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":62,"volume":2737,"transactions":9,"vwap":2735},"2025-06-20",174.47,176.45,172.070007,173.52,-0.71,2445900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1690,"percent_change":2413,"volume":2744,"transactions":9,"vwap":2743},"2025-06-18",173.17,175.81,173.14999,174.23,1447400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-17",177.24001,178.87,174.78,174.84,-3.79,-2.12,1208700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":202,"percent_change":1451,"volume":2760,"transactions":9,"vwap":2759},"2025-06-16",179.97,181.59,177.64999,178.63,1289000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-13",179.86,182.61,174.83,176.74001,-7.65,-4.15,1422000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":62,"percent_change":212,"volume":2776,"transactions":9,"vwap":2775},"2025-06-12",183.13,185.050003,181.95,184.39,1172200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-11",184.89999,188.31,183.36,184.8,2,1.09,1439300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2208,"percent_change":1285,"volume":2792,"transactions":9,"vwap":2791},"2025-06-10",183.2,183.95,181.74001,182.8,845000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":105,"volume":2800,"transactions":9,"vwap":2798},"2025-06-09",182.92,184.10001,180.089996,182.36,1.61,1237600,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":668,"volume":2807,"transactions":9,"vwap":2805},"2025-06-06",181.17,178.62,180.75,1.75,794100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1302,"volume":2815,"transactions":9,"vwap":2813},"2025-06-05",176.8,180.53999,176.72,179,2.33,1100600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":243,"volume":2823,"transactions":9,"vwap":2821},"2025-06-04",178.10001,180.33,176.66,176.67,-1.1,1233400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2654,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",177.39,178.50999,175.050003,177.77,1.29,1173100,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":730,"percent_change":275,"volume":2837,"transactions":9,"vwap":2836},"2025-06-02",178.49001,173.84,176.48,1755400,{"date":2839,"open":2707,"high":2840,"low":2841,"close":360,"change":1855,"percent_change":1933,"volume":2842,"transactions":9,"vwap":360},"2025-05-30",180.60001,175.96001,1911700,{"date":2844,"open":2845,"high":346,"low":2846,"close":2847,"change":2848,"percent_change":1776,"volume":2849,"transactions":9,"vwap":2847},"2025-05-29",179.16,175.78,181.21001,4.09,2425300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-28",184.55,185.94,174,177.12,2.9,1.66,4646200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-27",169.44,174.24001,168.78999,174.22,7,4.19,2075900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1094,"volume":2875,"transactions":9,"vwap":2873},"2025-05-23",167.64,170.50999,167.029999,167.22,-5.18,1836600,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":513,"volume":2882,"transactions":9,"vwap":2880},"2025-05-22",175,171.19,172.39999,-3.52,2057900,{"date":2884,"open":2885,"high":2757,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-21",180.5,175.17,175.92,-7.15,-3.91,2236100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1285,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-20",184.28,186.78,181.91,183.070007,0.13,1943500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-19",181,184.83,179.8,182.83,-1.19,-0.65,2183700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1640,"volume":2915,"transactions":9,"vwap":2913},"2025-05-16",181.0099945,185.78,179.5,184.020004,4.97,4285500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-15",182.78999,187.55,175.34,179.050003,-30.56,-14.58,11348100,{"date":2926,"open":2927,"high":2928,"low":2626,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-14",210.41,212.089996,209.61,-2.43,-1.15,734300,{"date":2934,"open":2935,"high":840,"low":2936,"close":2937,"change":1006,"percent_change":2938,"volume":1481,"transactions":9,"vwap":2937},"2025-05-13",212.96001,211.44,212.039993,-0.18,{"date":2940,"open":422,"high":2941,"low":422,"close":2566,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2566},"2025-05-12",224.64,21.54,11.28,2577900,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":62,"percent_change":480,"volume":2951,"transactions":9,"vwap":2950},"2025-05-09",191,191.83,188.64999,190.88,986500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-08",191.42999,192.75999,188.96001,191.28999,2.92,1.55,993600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-07",189.63,191.60001,187.38,188.37,1.95,1.05,1048600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-06",186.92999,189.13,185.88,186.42,-3.35,-1.77,698800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-05",191.33,193.81,189.45,189.77,-4.01,-2.07,792700,{"date":2989,"open":2990,"high":499,"low":2991,"close":1373,"change":2992,"percent_change":1103,"volume":2993,"transactions":9,"vwap":1373},"2025-05-02",190.17,188.75,6.43,897700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":480,"volume":3001,"transactions":9,"vwap":2999},"2025-05-01",189.67,190.58,186.17999,187.35001,-0.39,937700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":887,"volume":3009,"transactions":9,"vwap":3007},"2025-04-30",186.039993,188.13,183.31,187.74001,-4.27,1044900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":1365,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":1365},"2025-04-29",188.089996,192.73,187.31,2.14,1.13,640500,{"date":3019,"open":3020,"high":3021,"low":3020,"close":3022,"change":3023,"percent_change":3024,"volume":940,"transactions":9,"vwap":3022},"2025-04-28",188,193.39999,189.87,2.1,1.12,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-04-25",188.91,190.55,185.89999,187.77,-1.74,-0.92,586400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2031,"volume":3041,"transactions":9,"vwap":3039},"2025-04-24",184.089996,190.89999,181.98,189.50999,5.17,792600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2967,"volume":3049,"transactions":9,"vwap":3047},"2025-04-23",189.39999,199.14999,184.070007,184.34,3.53,1310000,{"date":43,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":1302,"volume":3056,"transactions":9,"vwap":3054},178.46001,184.60001,177.27,180.81,2.35,966000,{"status":3058,"indices":3059,"watchlist":3100,"sectors":3120,"benchmarks":3168},"success",[3060,3067,3073,3080,3086,3093],{"symbol":3061,"name":3062,"price":3063,"change":3064,"pct_change":2654,"is_up":3065,"sparkline":3066,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3068,"name":3069,"price":3070,"change":3071,"pct_change":37,"is_up":3065,"sparkline":3072,"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":3074,"name":3075,"price":3076,"change":3077,"pct_change":3078,"is_up":3065,"sparkline":3079,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":3081,"name":3082,"price":3083,"change":3084,"pct_change":947,"is_up":3065,"sparkline":3085,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3087,"name":3088,"price":3089,"change":3090,"pct_change":3091,"is_up":3065,"sparkline":3092,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3094,"name":3095,"price":3096,"change":3097,"pct_change":3098,"is_up":14,"sparkline":3099,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3101,3106,3113],{"symbol":3102,"name":3103,"price":3104,"change":2345,"pct_change":1545,"is_up":3065,"sparkline":3105,"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":3107,"name":3108,"price":3109,"change":3110,"pct_change":3111,"is_up":3065,"sparkline":3112,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":3114,"name":3115,"price":3116,"change":3117,"pct_change":3118,"is_up":3065,"sparkline":3119,"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",[3121,3124,3128,3133,3137,3142,3146,3150,3154,3159,3164],{"name":3122,"etf":3123,"change":1806,"price":486,"is_up":3065},"Technology","XLK",{"name":3125,"etf":3126,"change":2304,"price":3127,"is_up":3065},"Financials","XLF",53.49,{"name":3129,"etf":3130,"change":3131,"price":3132,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3134,"etf":3135,"change":3016,"price":3136,"is_up":3065},"Consumer Cycl","XLY",110.04,{"name":3138,"etf":3139,"change":3140,"price":3141,"is_up":3065},"Consumer Staples","XLP",0.25,80.53,{"name":3143,"etf":3144,"change":74,"price":3145,"is_up":3065},"Energy","XLE",62.95,{"name":3147,"etf":3148,"change":1903,"price":3149,"is_up":3065},"Industrials","XLI",169.95,{"name":3151,"etf":3152,"change":659,"price":3153,"is_up":3065},"Materials","XLB",48.86,{"name":3155,"etf":3156,"change":3157,"price":3158,"is_up":3065},"Real Estate","XLRE",0.32,40.81,{"name":3160,"etf":3161,"change":3162,"price":3163,"is_up":3065},"Utilities","XLU",0.38,39.83,{"name":3165,"etf":3166,"change":1222,"price":3167,"is_up":3065},"Comm Services","XLC",110.32,[3169,3173,3177,3181],{"ticker":3170,"name":3171,"price":3172,"change":1170,"is_up":3065},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3174,"name":3175,"price":3176,"change":3111,"is_up":3065},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3178,"name":3179,"price":3180,"change":3078,"is_up":3065},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3182,"name":3183,"price":3184,"change":3091,"is_up":3065},"IWM","iShares Russell 2000",281.52]