[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOC":3,"stock-historical-NOC":35,"homepage-market-summary":3155},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NOC","2026-10-06",{"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},"Northrop Grumman Corp.","NYSE",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Northrop Grumman is a diversified defense contractor providing aeronautics, defense, and space systems. The company's aerospace segment produces autonomous and piloted aircraft such as Global Hawk drones and the B-21 bomber, creates the fuselage for the massive F-35 program, and maintains and upgrades numerous other military aircraft. Defense systems makes artillery and missile ammunition and guidance systems, long-range missiles, and missile defense systems. Mission systems creates and integrates a variety of radar, navigation, and communication systems for avionics, weapons control, and countermeasures on a range of platforms from helicopters to destroyers. Space systems produces satellites, sensors, space structures, and rocket motors.","95,000","Falls Church, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0451,9.88,"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},483.11,476.39,485.7,474.0001,476.11,7,1.47,1010207.945533,41269,480.992,774,470.06,870197.8143250478,4.3,11280,{"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},453.01001,858127,313216480.395587,4.33,"2025-04-24",[46,47,57,67,78,89,100,111,122,133,144,155,166,177,188,199,210,220,231,242,253,264,274,285,296,307,318,329,340,350,361,371,382,393,404,415,426,437,448,459,470,481,492,503,513,524,534,545,555,565,575,586,596,607,618,629,640,648,657,666,675,684,692,701,710,719,727,734,743,752,761,769,777,786,795,803,812,820,828,837,844,853,861,870,879,887,896,905,913,921,930,939,947,956,964,973,981,990,997,1006,1015,1023,1030,1038,1047,1055,1063,1071,1079,1087,1096,1105,1112,1121,1130,1138,1147,1156,1165,1174,1183,1191,1200,1209,1218,1227,1236,1245,1254,1263,1272,1281,1290,1299,1307,1316,1324,1333,1341,1350,1358,1367,1376,1385,1394,1402,1411,1419,1428,1437,1446,1453,1462,1470,1479,1488,1496,1505,1513,1520,1528,1536,1545,1553,1562,1569,1578,1587,1594,1603,1612,1620,1627,1636,1645,1654,1662,1671,1680,1689,1697,1706,1714,1722,1731,1740,1748,1756,1765,1774,1783,1792,1799,1808,1816,1823,1832,1840,1847,1856,1864,1872,1880,1888,1897,1905,1913,1922,1928,1936,1943,1951,1959,1967,1976,1985,1991,1997,2004,2012,2020,2027,2034,2040,2047,2055,2063,2072,2079,2087,2095,2103,2112,2120,2128,2137,2145,2154,2162,2171,2180,2188,2197,2204,2213,2221,2230,2239,2247,2256,2265,2274,2282,2291,2299,2308,2316,2323,2332,2338,2345,2354,2362,2369,2377,2384,2391,2400,2409,2416,2422,2430,2437,2443,2450,2459,2466,2475,2481,2487,2494,2502,2510,2518,2525,2533,2541,2549,2557,2563,2570,2577,2584,2592,2598,2606,2614,2621,2628,2635,2643,2649,2655,2663,2669,2678,2686,2695,2703,2711,2720,2728,2735,2744,2753,2760,2769,2777,2785,2794,2803,2811,2820,2828,2836,2845,2853,2862,2869,2878,2886,2895,2902,2909,2916,2923,2930,2938,2945,2954,2963,2971,2978,2987,2995,3001,3008,3015,3023,3032,3041,3049,3058,3066,3074,3082,3089,3097,3103,3111,3118,3126,3133,3140,3148],{"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},"2026-10-05",479.98,480.66,473.9508,-1.89,-0.4,1201031.882883,46659,477.0966,{"date":58,"open":59,"high":60,"low":31,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",478.94,481.86,478,-4,-0.83,2683713.075316,69215,477.8292,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-01",483.51,486.82,481.4,482,-1.48,-0.31,1041922.8832,43209,483.2813,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-30",483,488.4599,479.9,483.48,-21.13,-4.19,1476256.769421,62826,484.1794,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",503.22,508.75,502.1,504.61,-1.19,-0.24,694166.807123,28247,503.2925,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",509.05,513.84,503.94,505.8,-4.72,-0.92,557518.731465,28318,507.813,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",509.1,513.225,507.01,510.52,1.54,0.3,535551.701818,25745,510.0176,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",514.65,518.81,508.43,508.98,-5.44,-1.06,537121.568725,28063,512.5538,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-23",510.46,520.8,510.07,514.42,4.56,0.89,851995.104625,36176,515.1012,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-22",527.15,529,505.7505,509.86,-16.8,-3.19,1001784.074119,46442,510.2619,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",524.49,527.03,517.47,526.66,-0.73,-0.14,1077597.208119,44735,524.5922,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-18",523.68,528.27,519.9,527.39,3.39,0.65,1259162.030221,32560,526.0441,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-17",530.21,534.86,518.335,524,-6.78,-1.28,1100039.67584,40176,524.7587,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-16",530,534.4,527.23,530.78,-0.47,-0.09,538083.77165,28359,530.6186,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-15",529.31,536.6199,524.36,531.25,3.86,0.73,766044.880185,36336,531.3488,{"date":211,"open":212,"high":213,"low":214,"close":171,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-14",524.37,534.3,521.01,8.42,1.62,852231.844305,35414,528.5173,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-11",522,523.0137,515.245,518.97,0.02,0,588211.478974,32726,519.0076,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-10",517.05,523.38,516.0001,518.95,3.38,0.66,934212.757292,32861,519.0272,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-09",521.67,526.94,515.51,515.57,-3.01,-0.58,698830.088204,30654,517.7427,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-08",516,523.67,515.06,518.58,3.6,0.7,1207786.307775,39239,519.0276,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",525.56,512.54,514.98,-13.26,-2.51,914005.394545,38576,516.47,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",529.2,534.7,521.66,528.24,4.42,0.84,874209.450923,28634,527.7565,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-02",534.84,535.86,523.72,523.82,-9.09,-1.71,723365.535748,32159,525.7153,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",543.1,549.77,530.13,532.91,-6.79,-1.26,499420.571307,27887,534.8602,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",539.63,541.2993,537,539.7,-5.87,-1.08,765017.260329,27426,539.4662,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-28",547.37,547.675,542.785,545.57,0.44,0.08,392947.089507,22655,545.3647,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",547.06,548.305,542.74,545.13,-4.82,-0.88,814433.775677,26858,545.3457,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-26",543.08,553.61,549.95,7.43,1.37,561369.814094,22572,550.5941,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-25",547.82,549.79,540.04,542.52,-6.76,-1.23,554207.939181,29355,543.1818,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-24",553,546.5,549.28,-1.75,-0.32,440972.027881,27406,549.4573,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-21",566.14,567.505,550.18,551.03,-12.83,-2.28,926938.388509,36684,553.844,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-20",580.74,586,563.425,563.86,-18.98,-3.26,1035473.294244,37950,568.1013,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",583.35,591.545,578.85,582.84,-6.3,-1.07,665143.185246,32780,585.4973,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-18",579.07,594.51,576.2,589.14,18.94,3.32,762527.67903,39402,589.5297,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",581.85,584.9627,569.245,570.2,-15.67,-2.67,611398.896646,30291,574.5156,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",579.36,586.36,574.4396,585.87,11.13,1.94,599036.184175,27434,584.6626,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",578.72,579.94,571.92,574.74,-2.58,-0.45,407764.31671,24781,574.923,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",571.07,580.035,569.51,577.32,1.63,0.28,605917.192426,27498,576.3938,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",575.94,580.75,572.9801,575.69,-2.2,-0.38,411359.679093,23313,575.7056,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",575,581.59,573.11,577.89,6.31,1.1,602625.571403,30279,576.4261,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",566.8,572.75,560.54,571.58,3.84,0.68,432211.340072,26020,568.6198,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",563.81,568.68,559,567.74,10.27,1.84,585182.28143,30167,565.5662,{"date":504,"open":505,"high":506,"low":299,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",555.88,557.57,557.47,5.92,1.07,626757.135064,29769,555.2044,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",547.77,555,541.0896,551.55,3.08,0.56,751731.092046,36093,550.8531,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":477,"volume":531,"transactions":532,"vwap":533},"2026-08-03",546.02,557.6099,543.53,548.47,5.99,672646.310432,33867,548.2778,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",534.85,545.22,530.0801,542.48,7.63,1.43,851478.36313,28136,541.1349,{"date":546,"open":547,"high":548,"low":549,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",529.07,535.03,519.77,-0.2,-0.04,774430.221732,42974,529.4052,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":443,"volume":562,"transactions":563,"vwap":564},"2026-07-29",554.35,554.9325,534.24,535.05,-14.17,757801.481175,35162,540.124,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":118,"volume":572,"transactions":573,"vwap":574},"2026-07-28",558,565.42,548.58,549.22,1.64,942963.541031,38666,553.2049,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",542.44,552,542.22,547.58,5.34,0.98,679809.884416,31584,548.1905,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":571,"volume":593,"transactions":594,"vwap":595},"2026-07-24",535.5,544.67,534.4474,542.24,8.76,654627.304335,30379,541.2208,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",537.19,546.76,526.36,533.48,8.2,1.56,1073977.669328,42211,535.2089,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",523.09,535.64,518.465,525.28,12.99,2.54,1056527.540256,41873,527.2722,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",490,514.14,479.02,512.29,-11.67,-2.23,2446953.589871,76692,507.0926,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",523.48,533.065,522.745,523.96,2.39,0.46,1032049.807802,42145,528.0067,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":520,"volume":647,"transactions":9,"vwap":645},"2026-07-17",525.070007,538.96002,520.65997,521.57001,2.92,1047500,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-16",525.81,529.44,517.15997,518.65002,-6.5699,-1.25,1270200,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-15",531.88,535.91998,524.87,525.21997,-3.45,-0.65,824500,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-14",536.88,544.10999,527.94,528.66998,-13.15,-2.43,773500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-13",540.52002,545.53998,536.84998,541.82001,2.19,0.41,633600,{"date":685,"open":686,"high":687,"low":688,"close":309,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":309},"2026-07-10",534.66998,541.080017,529.94,7.4,1.39,455700,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",537.54999,539.65002,528.02002,532.22998,-12.88,-2.36,938000,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",546.039978,548.15002,539,545.10999,-3.93,-0.72,955400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",551.039978,552.63,544.28003,549.039978,1.29,0.24,702800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":303,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-06",547,548.51001,537.37,547.75,-0.23,917800,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",527.89001,549.01001,29.06,5.59,1741600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",514.44,525.31,511.079987,519.95001,10.64,2.09,902800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",499.76001,509.57001,495.10001,509.31,13.29,2.68,1293300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",502,503.81,493.84,496.019989,-4.01,-0.8,1149300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":260,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-26",501.75,507.28,498.13,500.029999,0.14,1584100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":161,"volume":776,"transactions":9,"vwap":774},"2026-06-25",501,512.44,498.75,499.32999,-3.68,774800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",515.14001,517.13,502.76999,503.01001,-10.21,-1.99,1222600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",519.070007,519.63,509.48001,513.21997,5.89,1.16,790800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":561,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",515.59003,516.070007,503.67999,507.32999,-2.72,1123000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",552.14001,553.5,515.38,521.5,-28.65,-5.21,2402900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":129,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",549,558.79999,544.34998,550.15002,-0.19,709400,{"date":821,"open":822,"high":823,"low":816,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",545.90002,554.20001,551.21002,6.48,1.19,741200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",542.34998,546.070007,536.73999,544.72998,-5.6,-1.02,1073300,{"date":838,"open":363,"high":839,"low":840,"close":841,"change":842,"percent_change":53,"volume":843,"transactions":9,"vwap":841},"2026-06-12",554.059998,546.98999,550.33002,-2.19,800700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",543.87,559.70001,541.38,552.52002,10.38,1.91,896900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":95,"volume":860,"transactions":9,"vwap":858},"2026-06-10",552.90002,552.91998,541,542.14001,-6.53,751200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",538.34998,548.75,537.44,548.66998,7.86,1.45,968200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",542.030029,546.85999,531.5,540.81,-3.59,-0.66,1033200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":162,"volume":886,"transactions":9,"vwap":884},"2026-06-05",550,551.96002,540.16998,544.40002,-0.77,1069700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",532.5,545.42999,531.33002,545.16998,19.11,3.63,1014300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",533.53998,538.42999,525.72998,526.059998,-10.53,-1.96,1220500,{"date":906,"open":907,"high":899,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",535.16998,531.79999,536.59003,-2.6299,-0.49,1333400,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",559.92999,538.62,539.21997,-24.46,-4.34,1321700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",561.31,563.92999,551.030029,563.67999,4.39,0.78,1975500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",552.26001,560.54999,551.34003,559.28998,7.95,1.44,1059200,{"date":940,"open":941,"high":942,"low":943,"close":934,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-05-27",552.34998,555.48999,548.54999,-5.46,-0.98,520700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",557.72998,558.98999,550.34003,556.79999,1.22,0.22,606900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":206,"volume":963,"transactions":9,"vwap":961},"2026-05-22",552.53998,557.69,550.48999,555.58002,4,652000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-21",553.62,555.96002,546.76001,551.58002,-0.59,-0.11,799100,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",556.059998,547.57001,552.16998,-4.17,-0.75,966000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",552.95001,557.090027,550.080017,556.34003,6.34,1.15,829500,{"date":991,"open":992,"high":993,"low":705,"close":881,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":881},"2026-05-18",540,552.75,9.31,1.72,1286200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",548.71997,552.79999,539.14001,540.69,-7.96,-1.45,648900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",553.53998,555.96997,547.28998,548.65002,-3.15,-0.57,524600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",554.34998,544.099976,551.79999,-6.5,-1.16,568100,{"date":1024,"open":881,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":499,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",559.46002,546.57001,558.29999,10.09,684900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":96,"volume":1037,"transactions":9,"vwap":1035},"2026-05-11",546,554.25,544.12,548.21002,-1.31,667400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",554.96997,555.030029,544.23999,549.52002,-2.75,-0.5,742700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1036,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",559.22998,561.32001,548.29999,552.27002,-7.33,841500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":37,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",558.96997,560.62,551.25,559.59998,0.18,772400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":73,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",570.049988,570.5,553.40997,558.59998,-8.4,923300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":550,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",567.31,577.5,565.19,567,-1.14,708100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":903,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",578.75,580.85999,568.090027,568.14001,-11.34,647100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",574.14001,580.73999,573.25,579.47998,7.07,1.24,649600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",578,582.13,567.33002,572.40997,-5.41,-0.94,683900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":614,"percent_change":324,"volume":1111,"transactions":9,"vwap":1110},"2026-04-28",581.96002,582.98999,570.65997,577.82001,585900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-27",577,588.26001,569.56,575.28003,0.17,0.03,932200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",582.32001,582.78003,569,575.10999,-12.55,-2.14,1041200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":903,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",592.57001,596.5,583.22998,587.65997,-0.33,1386800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",611.099976,615,583.5,589.62,-21.51,-3.52,1304900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",640,653,610.39001,611.13,-45.85,-6.98,1632000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-20",667,673.34003,653.35999,656.97998,-8.28,-1.24,787900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",671.02002,677.75,663.02002,665.26001,-7.51,-1.12,745100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",679.099976,680.40997,669.90002,672.77002,-5.82,-0.86,670300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":725,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",680.65997,682.88,676,678.59003,-1.54,547300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",678.46002,681.67999,674.54999,680.13,-1.18,-0.17,535100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-13",677.71997,683.87,677.01001,681.31,7.58,1.13,515900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",685.34003,687,665,673.72998,-16.84,-2.44,499800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",689.70001,698.53003,685,690.57001,3.1,0.45,777200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",677.46997,690.78998,673.5,687.46997,-3.03,-0.44,1300700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",690.14001,696.78998,686.39001,690.5,-5.29,-0.76,608500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",701,703.059998,687.95001,695.78998,-6.71,-0.96,792500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",700.70001,708.54999,698.19,702.5,5.5,0.79,613000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",689.34003,702.17999,684.75,697,14.76,2.16,551300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",679.85999,685.52002,667.28003,682.23999,10.65,1.59,551200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",689.039978,693.01001,663.92999,671.59003,-7.41,-1.09,927300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",692.26001,693.84998,677.96002,679,-12.99,-1.88,581800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":928,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-26",689.65002,696.92999,687.47998,691.98999,0.11,543100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",685.47998,692.78998,681.79999,691.21002,9.05,1.33,579500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1270,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",670,689.28998,668.20001,682.15997,0.32,730600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",705.84998,706.72998,678.75,680,-26.95,-3.81,1225900,{"date":1334,"open":1335,"high":1336,"low":1247,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",714.71997,717.34003,706.95001,-7.2,-1.01,1718000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-19",719.080017,728,707.01001,714.15002,-10.69,-1.47,849700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1305,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",729.98999,731.17999,720,724.84003,0.81,545500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-17",734.44,736.87,720.79999,724.030029,-11.93,-1.62,764400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",733.53003,737.40002,726.16998,735.96002,2.25,0.31,604600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-13",739.95001,746.89001,728.34003,733.71002,-2.59,-0.35,481900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",736.44,746.17999,726.58002,736.29999,3.12,0.43,753200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":96,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",730.73999,742.099976,728.57001,733.17999,-1.8,622200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-10",738,744.96997,730.19,734.97998,-12.3601,-1.65,642000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1021,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",763,765.58002,744.57001,747.34003,-8.79,910400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",742.27002,758.67999,738.01001,756.13,16.12,2.18,772900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",749.64001,751.94,734.35999,740.01001,-13.83,-1.83,918800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",757.5,758.28003,737.75,753.84003,-5.27,-0.69,1205100,{"date":1447,"open":1448,"high":30,"low":1449,"close":1450,"change":1451,"percent_change":1021,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",768.84998,751.87,759.10999,-8.91,1304800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-02",745,768.21997,739.81,768.02002,43.64,6.02,1474400,{"date":1463,"open":1354,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",727.28998,714.81,724.38,13.48,1.9,896400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-26",703,713.81,700.16998,710.90002,7.25,1.03,588000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",727.40002,728.5,691.030029,703.65002,-24.08,-3.31,1634900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1322,"volume":1495,"transactions":9,"vwap":1493},"2026-02-24",726.56,734.58002,710.46997,727.72998,2.34,735000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",721.26001,731.45001,719.41998,725.39001,1.83,0.25,567200,{"date":1506,"open":1507,"high":1441,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-20",735,718.01001,723.56,-13.31,-1.81,744100,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1361,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1361},"2026-02-19",727.26001,745.54999,12.04,1.66,1008400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":237,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",709.96997,725.54999,702.48999,724.83002,23.71,1194600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1004,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-17",702.56,708,698.72998,701.12,-0.21,614500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-13",696.79999,709,696.26001,702.57001,7.51,1.08,676200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":635,"volume":1552,"transactions":9,"vwap":1550},"2026-02-12",680.75,696.71997,679.91998,695.059998,16.23,887400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-11",682.34003,688.10999,674.75,678.83002,-6.17,-0.9,865000,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1222,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1222},"2026-02-10",702.32001,684.37,-13.02,-1.87,956100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",712.15002,715.60999,698,698.02002,-11.09,-1.56,693900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",702,711.88,699.53003,709.10999,12.61,1.81,634800,{"date":1588,"open":1589,"high":1590,"low":1295,"close":1591,"change":1592,"percent_change":582,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",680.25,704.17999,696.5,6.75,845300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-04",705.75,709.39001,677.39001,689.75,-15.23,-2.16,1732000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",694.20001,707.65997,685.5,704.97998,19.96,2.91,942500,{"date":1613,"open":1222,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",690.46997,675.40002,685.02002,-7.24,-1.05,1180100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1292,"change":1625,"percent_change":1234,"volume":1626,"transactions":9,"vwap":1292},"2026-01-30",688,697.66998,681.099976,-3.09,953100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-29",695.45001,705.45001,686.049988,695.34998,6.22,0.9,1064200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-28",674.46002,690.73999,664,689.13,10.39,1.53,1222400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",649.65002,683.01001,636,678.73999,17.77,2.69,1363400,{"date":1655,"open":1318,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-26",671.45001,659.10999,660.96997,-11.98,-1.78,1024600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",674.20001,677.29999,668.51001,672.95001,2.51,0.37,597600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",661.17999,671.099976,660,670.44,6.28,0.95,601900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-21",658.96997,669.63,654.65997,664.15997,6.86,1.04,1011100,{"date":1690,"open":1691,"high":1557,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",665.92999,653.02002,657.29999,-9.6,-1.44,1000500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-16",657.59998,669.67999,657.26001,666.90002,12.29,1.88,968900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":26,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",640.37,658.40997,632.97998,654.60999,0.23,965600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":280,"volume":1721,"transactions":9,"vwap":1719},"2026-01-14",625,654.52002,624.85999,653.14001,27.64,1480900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-13",639.15997,639.78998,619.67999,625.5,-3.82,-0.61,1153800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-12",623.63,635.76001,623.38,629.32001,10.5,1.7,1262600,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-09",590.67999,619.78998,618.82001,28.03,4.74,1449800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":635,"volume":1755,"transactions":9,"vwap":1753},"2026-01-08",617.88,638.84003,585.95001,590.78998,13.78,3608000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",616.41998,617.98999,574.51001,577.01001,-33.6,-5.5,1674500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-06",614.56,619.20001,606.82001,610.60999,-0.71,-0.12,997900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-05",593.96002,611.37,591.20001,611.32001,25.66,4.38,941700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-02",569.59003,585.84998,564.5,585.65997,15.45,2.71,477400,{"date":1793,"open":1794,"high":1114,"low":1795,"close":1796,"change":1797,"percent_change":1243,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",575.21002,570.02002,570.21002,-4.36,419600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",578.89001,580.12,574.31,574.57001,-3.21,-0.56,526200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":682,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",577.91998,580.76001,576.88,577.78003,0.07,250000,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1181,"volume":1822,"transactions":9,"vwap":1820},"2025-12-26",582.71002,575.45001,577.37,-4.98,230400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-24",581.22998,587.28998,581.14001,582.34998,2.29,0.39,202600,{"date":1833,"open":1834,"high":385,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-23",585.28003,576.70001,580.059998,-4.6,-0.79,564700,{"date":1841,"open":1842,"high":1834,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-22",568.90002,584.65997,16.2,2.85,530100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",558.46997,570.96002,557.97998,568.46002,8.94,1.6,1329800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":63,"volume":1863,"transactions":9,"vwap":1861},"2025-12-18",564,569.92999,558.059998,559.52002,-4.67,950200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":759,"volume":1871,"transactions":9,"vwap":1869},"2025-12-17",562.78998,572.29999,557.59003,564.19,-4.53,761800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":357,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",573.5,574.20001,565.84003,568.71997,-7.07,488200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1883},"2025-12-15",569.14001,575.78998,568.57001,6.03,1.06,448800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-12",563.19,571.59998,560.5,569.76001,9.72,1.74,784400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":281,"volume":1904,"transactions":9,"vwap":1902},"2025-12-11",557.56,568.65997,556.92999,560.039978,4.68,618200,{"date":1906,"open":814,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-10",558.60999,546.52002,555.35999,4.73,0.86,680000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-09",554.12,557.73999,550.25,550.63,-2.93,-0.53,410900,{"date":1923,"open":814,"high":966,"low":1924,"close":1925,"change":1926,"percent_change":281,"volume":1927,"transactions":9,"vwap":1925},"2025-12-08",546.51001,553.56,4.59,706000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":161,"volume":1935,"transactions":9,"vwap":1933},"2025-12-05",551.5,552.28003,544.15997,548.96997,-4.03,785500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":363,"change":367,"percent_change":1941,"volume":1942,"transactions":9,"vwap":363},"2025-12-04",552.84003,560,551.56,-0.06,753000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":793,"volume":1950,"transactions":9,"vwap":1948},"2025-12-03",549.56,554.52002,546.48999,553.32001,6.35,890000,{"date":1952,"open":1953,"high":1954,"low":892,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-02",546.67999,551.28003,546.96997,1.46,0.27,779300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1862,"volume":1966,"transactions":9,"vwap":1964},"2025-12-01",567.72998,568.5,543.65997,545.51001,-26.74,794700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-28",567.34998,573.67999,566.63,572.25,5.14,0.91,421800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-26",569.60999,582.59998,567.080017,567.10999,-2.31,-0.41,445800,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":205,"percent_change":488,"volume":1990,"transactions":9,"vwap":1989},"2025-11-25",565.70001,574.5,569.41998,919500,{"date":1992,"open":1993,"high":1994,"low":1939,"close":1995,"change":1077,"percent_change":550,"volume":1996,"transactions":9,"vwap":1995},"2025-11-24",562.91998,566.27002,565.56,731700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":664,"percent_change":971,"volume":2003,"transactions":9,"vwap":2002},"2025-11-21",568.28003,571.66998,563.080017,566.70001,943900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1969,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1969},"2025-11-20",570.88,573.26001,563.51001,2.35,0.42,688100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":74,"volume":2019,"transactions":9,"vwap":2017},"2025-11-19",560.39001,567.20001,557.46002,565,-1.76,665400,{"date":2021,"open":2017,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":238,"volume":2026,"transactions":9,"vwap":2024},"2025-11-18",573.31,564.17999,566.76001,3.73,1047000,{"date":2028,"open":2029,"high":2001,"low":2030,"close":2031,"change":2032,"percent_change":1634,"volume":2033,"transactions":9,"vwap":2031},"2025-11-17",559.97998,556.28998,563.030029,5.03,912800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":567,"change":227,"percent_change":227,"volume":2039,"transactions":9,"vwap":567},"2025-11-14",557.75,562.030029,553.37,742500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":567,"change":1013,"percent_change":2045,"volume":2046,"transactions":9,"vwap":567},"2025-11-13",563.23999,563.40997,556.84003,-0.1,828400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1695,"volume":2054,"transactions":9,"vwap":2052},"2025-11-12",565.17999,569.15002,558.40002,558.57001,-8.17,669600,{"date":2056,"open":2057,"high":2058,"low":496,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-11",564.47998,570.78998,566.73999,3.76,0.67,743300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-10",564.79999,567.059998,557.39001,562.97998,-5.63,-0.99,1075600,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":970,"volume":2078,"transactions":9,"vwap":2076},"2025-11-07",571.96997,562.44,568.60999,-3.35,646000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1956,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-06",570,578.039978,569.95001,571.96002,0.26,610700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1066,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1066},"2025-11-05",572.77002,579.53003,569.73999,-6.64,-1.15,535800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":118,"volume":2102,"transactions":9,"vwap":2100},"2025-11-04",574.48999,579.59003,568.40002,577.14001,1.73,494200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-03",580.44,581.19,571.67999,575.40997,-8.04,-1.38,657800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":281,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",579.15002,586.63,575.82001,583.45001,4.85,840200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1288,"volume":2127,"transactions":9,"vwap":2125},"2025-10-30",585.94,591.72998,577.73999,578.59998,-6.39,1102800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-29",590,594.21997,582.51001,584.98999,-10.06,-1.69,723200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1560,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-28",594.5,598.95001,591.23999,595.049988,-0.15,714700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-27",604.87,605.65002,595,595.95001,-9.63,-1.59,501200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1839,"transactions":9,"vwap":2159},"2025-10-24",606.34998,608.5,597.080017,605.58002,-0.16,-0.03,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-23",599.72998,609.82001,598.01001,605.73999,9.26,1.55,655500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-22",597.070007,605.96002,595.65002,596.47998,-2.87,-0.48,1122800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1234,"volume":2187,"transactions":9,"vwap":2185},"2025-10-21",589.96002,604.89001,571.35999,599.34998,-2.65,1750700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-20",599.65997,602.90002,596.21002,602,7.5,1.26,1084100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2139,"change":2202,"percent_change":979,"volume":2203,"transactions":9,"vwap":2139},"2025-10-17",597,601.65002,591.67999,-4.48,825200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-16",611,611.79999,597.59998,598.97998,-9.95,-1.63,781900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2177,"volume":2220,"transactions":9,"vwap":2218},"2025-10-15",625.049988,627.049988,600.080017,608.92999,-18,666700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-14",619.47998,627.40997,618.070007,626.92999,8.05,1.3,437500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-13",619.96997,624.049988,616.90002,618.88,-4.61,-0.74,452600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1511,"volume":2246,"transactions":9,"vwap":2244},"2025-10-10",633.35999,635.25,619.40997,623.48999,-11.52,659700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-09",638,640.90002,631.37,635.01001,-2.94,-0.46,1007400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-08",630,638.53998,625.54999,637.95001,16.32,2.63,938800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-07",622.84998,627.81,618.40002,621.63,3.11,0.5,838200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":26,"volume":2281,"transactions":9,"vwap":2279},"2025-10-06",609.12,619.71002,609,618.52002,8.98,540200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-03",607,610.64001,605.29999,609.53998,4.53,0.75,435900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1983,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-02",603.79999,607.26001,601.96002,605.01001,-0.07,453900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-01",607.21997,610.84998,603.01001,605.41998,-3.9,-0.64,558300,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-30",593.099976,610.12,609.32001,15.33,2.58,802800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1920,"percent_change":195,"volume":2322,"transactions":9,"vwap":2321},"2025-09-29",598.31,604.13,591.51001,593.98999,777100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-26",589.48999,594.96002,586.84998,594.52002,8.75,1.49,510900,{"date":2333,"open":2130,"high":2334,"low":2335,"close":2336,"change":1045,"percent_change":195,"volume":2337,"transactions":9,"vwap":2336},"2025-09-25",593.75,582.48999,585.77002,1073900,{"date":2339,"open":2340,"high":2341,"low":1114,"close":2342,"change":2343,"percent_change":1279,"volume":2344,"transactions":9,"vwap":2342},"2025-09-24",580.64001,589.59998,586.27002,9.19,784200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-23",576,580.66998,571.080017,577.080017,0.93,0.16,656300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1391,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-22",573.69,577.65002,570.26001,576.15002,0.54,566700,{"date":2363,"open":2364,"high":2359,"low":2365,"close":2366,"change":708,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-19",571.90997,565.5,573.030029,-0.13,1478200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":249,"volume":2376,"transactions":9,"vwap":2374},"2025-09-18",572,576.97998,568.32001,573.75,-3.33,798900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2350,"change":378,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2350},"2025-09-17",579.099976,585,576.39001,-0.39,790200,{"date":2385,"open":1098,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":281,"volume":2390,"transactions":9,"vwap":2388},"2025-09-16",587.23999,575.95001,579.35999,4.82,1104500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-15",574,576.46997,571.12,574.53998,-1.42,-0.25,804600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-12",582.34003,583.13,575.17999,575.96002,-6.99,-1.2,717900,{"date":2410,"open":2411,"high":2412,"low":1098,"close":2413,"change":519,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-11",579.31,585.76001,582.95001,0.53,901100,{"date":2417,"open":2418,"high":2419,"low":2081,"close":2420,"change":2421,"percent_change":937,"volume":1190,"transactions":9,"vwap":2420},"2025-09-10",571.23999,580.84003,579.87,8.24,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2018,"volume":2429,"transactions":9,"vwap":2427},"2025-09-09",580.46002,580.48999,571.44,571.63,-10.27,482500,{"date":2431,"open":2432,"high":1099,"low":2433,"close":2434,"change":477,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-08",574.98999,571.37,581.90002,0.19,814100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1687,"percent_change":1061,"volume":683,"transactions":9,"vwap":2442},"2025-09-05",579.34003,581.16998,574.82001,580.79999,{"date":2444,"open":2445,"high":2446,"low":2347,"close":2447,"change":655,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-04",581.71002,581.94,579.76001,-0.22,505500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-03",586.53003,588,577.69,581.01001,-8.31,-1.41,463200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":708,"percent_change":1772,"volume":2465,"transactions":9,"vwap":2464},"2025-09-02",591.88,596.15997,585.26001,589.32001,635600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-29",587.90002,591.57001,587.080017,590.039978,2.14,0.36,528600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2468,"change":716,"percent_change":954,"volume":2480,"transactions":9,"vwap":2468},"2025-08-28",586.60999,587.94,580.90002,479100,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2477,"change":2485,"percent_change":314,"volume":2486,"transactions":9,"vwap":2477},"2025-08-27",594.54999,585.039978,-6.41,679300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1677,"percent_change":509,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",588.39001,595.84998,588.12,593.02002,1002100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1252,"volume":2501,"transactions":9,"vwap":2499},"2025-08-25",592,595.40002,586.049988,586.73999,-5.7,478100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":759,"volume":2509,"transactions":9,"vwap":2507},"2025-08-22",599.78998,600.98999,591.37,592.44,-4.77,616600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1261,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",593,598.83002,591.31,597.21002,4.67,610200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":476,"percent_change":1543,"volume":2524,"transactions":9,"vwap":2523},"2025-08-20",589.84003,595.32001,587.77002,592.53998,610400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":717,"volume":2532,"transactions":9,"vwap":2530},"2025-08-19",584,589.47998,582.21997,586.22998,1.41,470700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1911,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-18",587.46997,592.22998,583.53998,584.82001,0.15,922300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":717,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-15",583.40997,586.75,580.91998,583.96002,0.04,667300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":455,"volume":2556,"transactions":9,"vwap":2554},"2025-08-14",583.89001,585.28998,580.92999,583.71997,1.6299,543300,{"date":2558,"open":2335,"high":2559,"low":2560,"close":2561,"change":716,"percent_change":954,"volume":2562,"transactions":9,"vwap":2561},"2025-08-13",586.89001,576.21997,582.090027,745600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2442,"change":520,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2442},"2025-08-12",579.21002,581.63,577.62,0.1,643800,{"date":2571,"open":2572,"high":2573,"low":1819,"close":2574,"change":2575,"percent_change":2143,"volume":2576,"transactions":9,"vwap":2574},"2025-08-11",579.81,583.78003,580.23999,-0.87,744700,{"date":2578,"open":2579,"high":2580,"low":2114,"close":2581,"change":2582,"percent_change":400,"volume":2583,"transactions":9,"vwap":2581},"2025-08-08",587.71002,591.070007,581.10999,-6.27,749400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":367,"volume":2591,"transactions":9,"vwap":2589},"2025-08-07",583.21002,588.22998,580,587.38,-1.91,626600,{"date":2593,"open":2130,"high":2594,"low":2595,"close":2596,"change":877,"percent_change":971,"volume":2597,"transactions":9,"vwap":2596},"2025-08-06",593.47998,586.70001,589.28998,992400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1119,"volume":2605,"transactions":9,"vwap":2603},"2025-08-05",590.21997,594.67999,586.01001,589.95001,0.2,905700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":520,"volume":2613,"transactions":9,"vwap":2611},"2025-08-04",585.69,592.15997,584.13,589.75,3.31,970300,{"date":2615,"open":2100,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1738,"volume":2620,"transactions":9,"vwap":2618},"2025-08-01",587.88,572.95001,586.44,9.83,1006400,{"date":2622,"open":2371,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":238,"volume":2627,"transactions":9,"vwap":2625},"2025-07-31",577.38,568.89001,576.60999,3.8,850700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1983,"percent_change":2297,"volume":2634,"transactions":9,"vwap":2633},"2025-07-30",572.94,573.81,568.71002,572.81,661500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1356,"volume":2642,"transactions":9,"vwap":2640},"2025-07-29",571.40002,573.29999,568.19,573.21997,4.6,682800,{"date":2644,"open":2645,"high":2081,"low":2646,"close":2647,"change":1172,"percent_change":550,"volume":2648,"transactions":9,"vwap":2647},"2025-07-28",569.23999,563.64001,568.62,679600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2091,"change":2195,"percent_change":954,"volume":2654,"transactions":9,"vwap":2091},"2025-07-25",568,570.15997,563.29999,635700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":-6,"volume":2662,"transactions":9,"vwap":2660},"2025-07-24",568.25,576.85999,566.58002,568.47998,-0.02,974800,{"date":2664,"open":2665,"high":2666,"low":1019,"close":1962,"change":2667,"percent_change":281,"volume":2668,"transactions":9,"vwap":1962},"2025-07-23",562.34998,568.66998,4.71,1250900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-22",536.01001,567.12,535.52002,563.78998,48.5,9.41,2395100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":708,"volume":2685,"transactions":9,"vwap":2683},"2025-07-21",518.31,523.97998,514.39001,515.28998,-3.75,832500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-18",523.34998,528.27002,515.64001,519.039978,-4.79,-0.91,873900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1261,"volume":2702,"transactions":9,"vwap":2700},"2025-07-17",519,525.52002,518.64001,523.83002,4.13,620900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":520,"volume":2710,"transactions":9,"vwap":2708},"2025-07-16",516.84003,520.78003,514.059998,519.70001,2.88,483500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-15",519.40002,523.46002,516.15002,516.82001,-4.29,-0.82,539500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2383,"transactions":9,"vwap":2725},"2025-07-14",517,523.76001,513.33002,521.10999,6.51,1.27,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":206,"percent_change":767,"volume":2734,"transactions":9,"vwap":2733},"2025-07-11",513.70001,515.20001,508.019989,514.59998,748900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-10",506.54999,514.92999,504.98001,513.87,5.93,1.17,624000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-09",505.81,508.41,502.29999,507.94,3.09,0.61,608900,{"date":2754,"open":771,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2054,"transactions":9,"vwap":2757},"2025-07-08",506.92999,500.84,504.85001,-3.07,-0.6,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-07",506.20001,509.60001,503.20001,507.92001,3.72,0.74,653400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1886,"volume":2776,"transactions":9,"vwap":2774},"2025-07-03",500.26001,505.19,498.60999,504.20001,5.3,381800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":107,"volume":2784,"transactions":9,"vwap":2782},"2025-07-02",493,499.019989,489.51999,498.89999,-4.63,817400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-01",499.95001,504.81,496.38,503.53,3.55,0.71,651300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-30",495.31,501.079987,493.95999,499.98001,5.98,1.21,644100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1814,"volume":2810,"transactions":9,"vwap":2808},"2025-06-27",490.95001,494.67999,489.26001,494,0.34,874400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-26",489.19,497.040009,487.67999,493.66,6.74,1.38,876400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":646,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-25",488,488.45999,483.84,486.92001,0.6,724829,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":421,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-06-24",494.79999,495.12,481.28,484,-3.14,930600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-23",500.81,508.32001,496.44,499.67001,1.97,0.4,978800,{"date":2846,"open":2847,"high":2848,"low":2822,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-20",496.62,499.85999,497.70001,3.05,0.62,916000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-18",504.42001,506.60001,493.57999,494.64999,-9.32,-1.85,792400,{"date":2863,"open":754,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2228,"volume":2868,"transactions":9,"vwap":2866},"2025-06-17",505.85001,498.059998,503.97,6.45,764300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-16",510.81,515,495.57999,497.51999,-19.2,-3.72,1168700,{"date":2879,"open":2880,"high":2881,"low":2764,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-13",504,519.42999,516.71997,19.59,3.94,1844000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-12",488.82001,497.32001,487.95001,497.13,8.67,1.77,635100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2823,"change":2900,"percent_change":2297,"volume":2901,"transactions":9,"vwap":2823},"2025-06-11",483.57001,488.70999,472.019989,-0.34,895200,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2094,"transactions":9,"vwap":2906},"2025-06-10",491.53,486.64001,488.79999,-2.56,-0.52,{"date":2910,"open":620,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2843,"volume":2915,"transactions":9,"vwap":2913},"2025-06-09",492.10999,483.76001,491.35999,1.95,617700,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":716,"percent_change":2085,"volume":2922,"transactions":9,"vwap":2921},"2025-06-06",488.59,491.42999,486.56,489.41,372400,{"date":2924,"open":2925,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":664,"volume":2929,"transactions":9,"vwap":2927},"2025-06-05",492.95001,484.53,488.12,-3.17,634300,{"date":2931,"open":620,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-04",495.89999,488.049988,491.29001,3.07,0.63,766800,{"date":2939,"open":80,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":37,"volume":2944,"transactions":9,"vwap":2942},"2025-06-03",488.63,481.75,488.22,4.84,578400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-02",481.13,483.85001,478.92001,483.38,-1.39,-0.29,765300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-30",480,485.98999,475.059998,484.76999,5.38,1.12,1304500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1911,"volume":2970,"transactions":9,"vwap":2968},"2025-05-29",471.17999,480.25,468.5,479.39001,4.07,864000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2143,"percent_change":2161,"volume":2977,"transactions":9,"vwap":2976},"2025-05-28",477.73999,478.089996,473.70001,475.32001,924300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-27",471.62,475.66,470.29999,475.47,4.01,0.85,868700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2397,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-23",472.070007,472.97,468.29001,471.45999,-0.3,679200,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":835,"percent_change":2448,"volume":2540,"transactions":9,"vwap":3000},"2025-05-22",471.53,475.64999,468.98001,472.88,{"date":3002,"open":3003,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1013,"volume":3007,"transactions":9,"vwap":3005},"2025-05-21",481.10999,472.34,473.89999,-2.7,902900,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":3013,"percent_change":793,"volume":3014,"transactions":9,"vwap":3012},"2025-05-20",469.89001,477.87,476.60001,5.48,1001400,{"date":3016,"open":3017,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-19",476.12,469.28,471.12,-2.05,-0.43,959000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-16",469.60999,473.56,466.38,473.17001,4.12,0.88,1148300,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-15",461.44,470.89001,459.25,469.049988,12.75,2.79,1116100,{"date":3042,"open":3043,"high":3044,"low":40,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-14",461.38,465,456.29999,-14.37,-3.05,1272400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-13",478.70001,479.98001,470.63,470.67001,-8.49,-1.77,883900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":708,"volume":3065,"transactions":9,"vwap":3063},"2025-05-12",479.95001,482.79001,471.54999,479.16,-3.46,1292100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":366,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-09",484.85999,485.12,475.88,482.62,-0.36,639600,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2900,"volume":3081,"transactions":9,"vwap":3079},"2025-05-08",486.67999,489.84,483.63,484.37,-1.67,920800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1695,"percent_change":2993,"volume":3088,"transactions":9,"vwap":3087},"2025-05-07",486.73001,488.70001,481,486.040009,875400,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":95,"volume":3096,"transactions":9,"vwap":3094},"2025-05-06",491.48001,493.089996,484.98001,487.48001,-5.85,655000,{"date":3098,"open":2857,"high":3099,"low":3100,"close":3101,"change":851,"percent_change":1830,"volume":3102,"transactions":9,"vwap":3101},"2025-05-05",496.20999,489.48001,493.32999,830400,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":582,"volume":3110,"transactions":9,"vwap":3108},"2025-05-02",492.72,498.53,478.76999,491.42001,4.75,1728600,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":1118,"percent_change":1119,"volume":3117,"transactions":9,"vwap":3116},"2025-05-01",485.17001,488.17001,482.089996,486.67001,1194000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":1974,"volume":3125,"transactions":9,"vwap":3123},"2025-04-30",484.089996,487.82001,475.54001,486.5,4.4,1312300,{"date":3127,"open":3128,"high":3129,"low":2956,"close":3130,"change":3131,"percent_change":2398,"volume":3132,"transactions":9,"vwap":3130},"2025-04-29",483.79001,487.12,482.10001,-1.21,977200,{"date":3134,"open":3135,"high":3136,"low":3135,"close":3137,"change":3138,"percent_change":2472,"volume":3139,"transactions":9,"vwap":3137},"2025-04-28",475.54999,487,483.31,10.11,1817300,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":681,"volume":3147,"transactions":9,"vwap":3145},"2025-04-25",465.29999,473.48999,458.35001,473.20001,10.13,1329300,{"date":44,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":2110,"volume":3154,"transactions":9,"vwap":3152},469.56,471.25,462.48001,463.070007,-6.49,1805100,{"status":3156,"indices":3157,"watchlist":3199,"sectors":3216,"benchmarks":3265},"success",[3158,3166,3173,3180,3186,3192],{"symbol":3159,"name":3160,"price":3161,"change":3162,"pct_change":3163,"is_up":3164,"sparkline":3165,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":3167,"name":3168,"price":3169,"change":3170,"pct_change":3171,"is_up":3164,"sparkline":3172,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":3174,"name":3175,"price":3176,"change":3177,"pct_change":3178,"is_up":3164,"sparkline":3179,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":3181,"name":3182,"price":3183,"change":3184,"pct_change":1225,"is_up":3164,"sparkline":3185,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":3187,"name":3188,"price":3189,"change":3190,"pct_change":708,"is_up":14,"sparkline":3191,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":3193,"name":3194,"price":3195,"change":3196,"pct_change":3197,"is_up":14,"sparkline":3198,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[3200,3205,3210],{"symbol":3201,"name":3202,"price":3203,"change":2809,"pct_change":767,"is_up":3164,"sparkline":3204,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3206,"name":3207,"price":3208,"change":2767,"pct_change":954,"is_up":3164,"sparkline":3209,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3211,"name":3212,"price":3213,"change":2914,"pct_change":3214,"is_up":3164,"sparkline":3215,"date":5},"TSLA","Tesla Inc",380.68,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3217,3221,3225,3229,3234,3238,3243,3248,3252,3256,3261],{"name":3218,"etf":3219,"change":2414,"price":3220,"is_up":3164},"Technology","XLK",202,{"name":3222,"etf":3223,"change":717,"price":3224,"is_up":3164},"Financials","XLF",54.01,{"name":3226,"etf":3227,"change":1198,"price":3228,"is_up":14},"Healthcare","XLV",167.09,{"name":3230,"etf":3231,"change":3232,"price":3233,"is_up":3164},"Consumer Cycl","XLY",1.2,111.75,{"name":3235,"etf":3236,"change":1634,"price":3237,"is_up":3164},"Consumer Staples","XLP",81.77,{"name":3239,"etf":3240,"change":3241,"price":3242,"is_up":3164},"Energy","XLE",0.47,63.75,{"name":3244,"etf":3245,"change":3246,"price":3247,"is_up":3164},"Industrials","XLI",0.87,171.58,{"name":3249,"etf":3250,"change":636,"price":3251,"is_up":3164},"Materials","XLB",49.73,{"name":3253,"etf":3254,"change":1886,"price":3255,"is_up":3164},"Real Estate","XLRE",41.1,{"name":3257,"etf":3258,"change":3259,"price":3260,"is_up":3164},"Utilities","XLU",2.98,41.16,{"name":3262,"etf":3263,"change":2547,"price":3264,"is_up":3164},"Comm Services","XLC",111.65,[3266,3271,3275,3279],{"ticker":3267,"name":3268,"price":3269,"change":3270,"is_up":3164},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":3272,"name":3273,"price":3274,"change":636,"is_up":3164},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3276,"name":3277,"price":3278,"change":3171,"is_up":3164},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3280,"name":3281,"price":3282,"change":1771,"is_up":14},"IWM","iShares Russell 2000",281.37]